KissMeData/041920/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192600	186670910	5100	5100	5100	5100	1075
3	20240924	192500	186670910	5100	5100	5100	5100	0
4	20240924	192400	186670910	5100	5100	5100	5100	0
5	20240924	192300	186670910	5100	5100	5100	5100	0
6	20240924	192200	186670910	5100	5100	5100	5100	0
7	20240924	192100	186670910	5100	5100	5100	5100	0
8	20240924	192000	186670910	5100	5100	5100	5100	0
9	20240924	191900	186670910	5100	5100	5100	5100	0
10	20240924	191800	186670910	5100	5100	5100	5100	0
11	20240924	191700	186670910	5100	5100	5100	5100	0
12	20240924	191600	186670910	5100	5100	5100	5100	0
13	20240924	191500	186670910	5100	5100	5100	5100	0
14	20240924	191400	186670910	5100	5100	5100	5100	0
15	20240924	191300	186670910	5100	5100	5100	5100	0
16	20240924	191200	186670910	5100	5100	5100	5100	0
17	20240924	191100	186670910	5100	5100	5100	5100	0
18	20240924	191000	186670910	5100	5100	5100	5100	0
19	20240924	190900	186670910	5100	5100	5100	5100	0
20	20240924	190800	186670910	5100	5100	5100	5100	0
21	20240924	190700	186670910	5100	5100	5100	5100	0
22	20240924	190600	186670910	5100	5100	5100	5100	0
23	20240924	190500	186670910	5100	5100	5100	5100	0
24	20240924	190400	186670910	5100	5100	5100	5100	0
25	20240924	190300	186670910	5100	5100	5100	5100	0
26	20240924	190200	186670910	5100	5100	5100	5100	0
27	20240924	190100	186670910	5100	5100	5100	5100	0
28	20240924	190000	186670910	5100	5100	5100	5100	0
29	20240924	185900	186670910	5100	5100	5100	5100	0
30	20240924	185800	186670910	5100	5100	5100	5100	0
31	20240924	185700	186670910	5100	5100	5100	5100	0
32	20240924	185600	186670910	5100	5100	5100	5100	1075
33	20240924	185500	186670910	5100	5100	5100	5100	0
34	20240924	185400	186670910	5100	5100	5100	5100	0
35	20240924	185300	186670910	5100	5100	5100	5100	0
36	20240924	185200	186670910	5100	5100	5100	5100	0
37	20240924	185100	186670910	5100	5100	5100	5100	0
38	20240924	185000	186670910	5100	5100	5100	5100	0
39	20240924	184900	186670910	5100	5100	5100	5100	0
40	20240924	184800	186670910	5100	5100	5100	5100	0
41	20240924	184700	186670910	5100	5100	5100	5100	0
42	20240924	184600	186670910	5100	5100	5100	5100	0
43	20240924	184500	186670910	5100	5100	5100	5100	0
44	20240924	184400	186670910	5100	5100	5100	5100	0
45	20240924	184300	186670910	5100	5100	5100	5100	0
46	20240924	184200	186670910	5100	5100	5100	5100	0
47	20240924	184100	186670910	5100	5100	5100	5100	0
48	20240924	184000	186670910	5100	5100	5100	5100	0
49	20240924	183900	186670910	5100	5100	5100	5100	0
50	20240924	183800	186670910	5100	5100	5100	5100	0
51	20240924	183700	186670910	5100	5100	5100	5100	0
52	20240924	183600	186670910	5100	5100	5100	5100	0
53	20240924	183500	186670910	5100	5100	5100	5100	0
54	20240924	183400	186670910	5100	5100	5100	5100	0
55	20240924	183300	186670910	5100	5100	5100	5100	0
56	20240924	183200	186670910	5100	5100	5100	5100	0
57	20240924	183100	186670910	5100	5100	5100	5100	0
58	20240924	183000	186670910	5100	5100	5100	5100	0
59	20240924	182900	186670910	5100	5100	5100	5100	0
60	20240924	182800	186670910	5100	5100	5100	5100	0
61	20240924	182700	186670910	5100	5100	5100	5100	0
62	20240924	182600	186670910	5100	5100	5100	5100	1075
63	20240924	182500	186670910	5100	5100	5100	5100	0
64	20240924	182400	186670910	5100	5100	5100	5100	0
65	20240924	182300	186670910	5100	5100	5100	5100	0
66	20240924	182200	186670910	5100	5100	5100	5100	0
67	20240924	182100	186670910	5100	5100	5100	5100	0
68	20240924	182000	186670910	5100	5100	5100	5100	0
69	20240924	181900	186670910	5100	5100	5100	5100	0
70	20240924	181800	186670910	5100	5100	5100	5100	0
71	20240924	181700	186670910	5100	5100	5100	5100	0
72	20240924	181600	186670910	5100	5100	5100	5100	0
73	20240924	181500	186670910	5100	5100	5100	5100	0
74	20240924	181400	186670910	5100	5100	5100	5100	0
75	20240924	181300	186670910	5100	5100	5100	5100	0
76	20240924	181200	186670910	5100	5100	5100	5100	0
77	20240924	181100	186670910	5100	5100	5100	5100	0
78	20240924	181000	186670910	5100	5100	5100	5100	0
79	20240924	180900	186670910	5100	5100	5100	5100	0
80	20240924	180800	186670910	5100	5100	5100	5100	0
81	20240924	180700	186670910	5100	5100	5100	5100	0
82	20240924	180600	186670910	5100	5100	5100	5100	0
83	20240924	180500	186670910	5100	5100	5100	5100	0
84	20240924	180400	186670910	5100	5100	5100	5100	0
85	20240924	180300	186670910	5100	5100	5100	5100	0
86	20240924	180200	186670910	5100	5100	5100	5100	0
87	20240924	180100	186670910	5100	5100	5100	5100	0
88	20240924	180000	186670910	5100	5100	5100	5100	0
89	20240924	175900	186670910	5100	5100	5100	5100	0
90	20240924	175800	186670910	5100	5100	5100	5100	0
91	20240924	175700	186670910	5100	5100	5100	5100	0
92	20240924	175600	186670910	5100	5100	5100	5100	1075
93	20240924	175500	186670910	5100	5100	5100	5100	0
94	20240924	175400	186670910	5100	5100	5100	5100	0
95	20240924	175300	186670910	5100	5100	5100	5100	0
96	20240924	175200	186670910	5100	5100	5100	5100	0
97	20240924	175100	186670910	5100	5100	5100	5100	0
98	20240924	175000	186670910	5100	5100	5100	5100	0
99	20240924	174900	186670910	5100	5100	5100	5100	0
100	20240924	174800	186670910	5100	5100	5100	5100	0
101	20240924	174700	186670910	5100	5100	5100	5100	0
102	20240924	174600	186670910	5100	5100	5100	5100	0
103	20240924	174500	186670910	5100	5100	5100	5100	0
104	20240924	174400	186670910	5100	5100	5100	5100	0
105	20240924	174300	186670910	5100	5100	5100	5100	0
106	20240924	174200	186670910	5100	5100	5100	5100	0
107	20240924	174100	186670910	5100	5100	5100	5100	0
108	20240924	174000	186670910	5100	5100	5100	5100	0
109	20240924	173900	186670910	5100	5100	5100	5100	0
110	20240924	173800	186670910	5100	5100	5100	5100	0
111	20240924	173700	186670910	5100	5100	5100	5100	0
112	20240924	173600	186670910	5100	5100	5100	5100	0
113	20240924	173500	186670910	5100	5100	5100	5100	0
114	20240924	173400	186670910	5100	5100	5100	5100	0
115	20240924	173300	186670910	5100	5100	5100	5100	0
116	20240924	173200	186670910	5100	5100	5100	5100	0
117	20240924	173100	186670910	5100	5100	5100	5100	0
118	20240924	173000	186670910	5100	5100	5100	5100	0
119	20240924	172900	186670910	5100	5100	5100	5100	0
120	20240924	172800	186670910	5100	5100	5100	5100	0
121	20240924	172700	186670910	5100	5100	5100	5100	0
122	20240924	172600	186670910	5100	5100	5100	5100	1075
123	20240924	172500	186670910	5100	5100	5100	5100	0
124	20240924	172400	186670910	5100	5100	5100	5100	0
125	20240924	172300	186670910	5100	5100	5100	5100	0
126	20240924	172200	186670910	5100	5100	5100	5100	0
127	20240924	172100	186670910	5100	5100	5100	5100	0
128	20240924	172000	186670910	5100	5100	5100	5100	0
129	20240924	171900	186670910	5100	5100	5100	5100	0
130	20240924	171800	186670910	5100	5100	5100	5100	0
131	20240924	171700	186670910	5100	5100	5100	5100	0
132	20240924	171600	186670910	5100	5100	5100	5100	0
133	20240924	171500	186670910	5100	5100	5100	5100	0
134	20240924	171400	186670910	5100	5100	5100	5100	0
135	20240924	171300	186670910	5100	5100	5100	5100	0
136	20240924	171200	186670910	5100	5100	5100	5100	0
137	20240924	171100	186670910	5100	5100	5100	5100	0
138	20240924	171000	186670910	5100	5100	5100	5100	0
139	20240924	170900	186670910	5100	5100	5100	5100	0
140	20240924	170800	186670910	5100	5100	5100	5100	0
141	20240924	170700	186670910	5100	5100	5100	5100	0
142	20240924	170600	186670910	5100	5100	5100	5100	0
143	20240924	170500	186670910	5100	5100	5100	5100	0
144	20240924	170400	186670910	5100	5100	5100	5100	0
145	20240924	170300	186670910	5100	5100	5100	5100	0
146	20240924	170200	186670910	5100	5100	5100	5100	0
147	20240924	170100	186670910	5100	5100	5100	5100	0
148	20240924	170000	186670910	5100	5100	5100	5100	0
149	20240924	165900	186670910	5100	5100	5100	5100	0
150	20240924	165800	186670910	5100	5100	5100	5100	0
151	20240924	165700	186670910	5100	5100	5100	5100	0
152	20240924	165600	186670910	5100	5100	5100	5100	1075
153	20240924	165500	186670910	5100	5100	5100	5100	0
154	20240924	165400	186670910	5100	5100	5100	5100	0
155	20240924	165300	186670910	5100	5100	5100	5100	0
156	20240924	165200	186670910	5100	5100	5100	5100	0
157	20240924	165100	186670910	5100	5100	5100	5100	0
158	20240924	165000	186670910	5100	5100	5100	5100	0
159	20240924	164900	186670910	5100	5100	5100	5100	0
160	20240924	164800	186670910	5100	5100	5100	5100	0
161	20240924	164700	186670910	5100	5100	5100	5100	0
162	20240924	164600	186670910	5100	5100	5100	5100	0
163	20240924	164500	186670910	5100	5100	5100	5100	0
164	20240924	164400	186670910	5100	5100	5100	5100	0
165	20240924	164300	186670910	5100	5100	5100	5100	0
166	20240924	164200	186670910	5100	5100	5100	5100	0
167	20240924	164100	186670910	5100	5100	5100	5100	0
168	20240924	164000	186670910	5100	5100	5100	5100	0
169	20240924	163900	186670910	5100	5100	5100	5100	0
170	20240924	163800	186670910	5100	5100	5100	5100	0
171	20240924	163700	186670910	5100	5100	5100	5100	0
172	20240924	163600	186670910	5100	5100	5100	5100	0
173	20240924	163500	186670910	5100	5100	5100	5100	0
174	20240924	163400	186670910	5100	5100	5100	5100	0
175	20240924	163300	186670910	5100	5100	5100	5100	0
176	20240924	163200	186670910	5100	5100	5100	5100	0
177	20240924	163100	186670910	5100	5100	5100	5100	0
178	20240924	163000	186670910	5100	5100	5100	5100	0
179	20240924	162900	186670910	5100	5100	5100	5100	0
180	20240924	162800	186670910	5100	5100	5100	5100	0
181	20240924	162700	186670910	5100	5100	5100	5100	0
182	20240924	162600	186670910	5100	5100	5100	5100	1075
183	20240924	162500	186670910	5100	5100	5100	5100	0
184	20240924	162400	186670910	5100	5100	5100	5100	0
185	20240924	162300	186670910	5100	5100	5100	5100	0
186	20240924	162200	186670910	5100	5100	5100	5100	0
187	20240924	162100	186670910	5100	5100	5100	5100	0
188	20240924	162000	186670910	5100	5100	5100	5100	0
189	20240924	161900	186670910	5100	5100	5100	5100	0
190	20240924	161800	186670910	5100	5100	5100	5100	0
191	20240924	161700	186670910	5100	5100	5100	5100	0
192	20240924	161600	186670910	5100	5100	5100	5100	0
193	20240924	161500	186670910	5100	5100	5100	5100	0
194	20240924	161400	186670910	5100	5100	5100	5100	0
195	20240924	161300	186670910	5100	5100	5100	5100	0
196	20240924	161200	186670910	5100	5100	5100	5100	0
197	20240924	161100	186670910	5100	5100	5100	5100	0
198	20240924	161000	186670910	5100	5100	5100	5100	0
199	20240924	160900	186670910	5100	5100	5100	5100	0
200	20240924	160800	186670910	5100	5100	5100	5100	0
201	20240924	160700	186670910	5100	5100	5100	5100	0
202	20240924	160600	186670910	5100	5100	5100	5100	0
203	20240924	160500	186670910	5100	5100	5100	5100	0
204	20240924	160400	186670910	5100	5100	5100	5100	0
205	20240924	160300	186670910	5100	5100	5100	5100	0
206	20240924	160200	186670910	5100	5100	5100	5100	0
207	20240924	160100	186670910	5100	5100	5100	5100	0
208	20240924	160000	186670910	5100	5100	5100	5100	0
209	20240924	155900	186670910	5100	5100	5100	5100	0
210	20240924	155800	186670910	5100	5100	5100	5100	0
211	20240924	155700	186670910	5100	5100	5100	5100	0
212	20240924	155600	186670910	5100	5100	5100	5100	1075
213	20240924	155500	186670910	5100	5100	5100	5100	0
214	20240924	155400	186670910	5100	5100	5100	5100	0
215	20240924	155300	186670910	5100	5100	5100	5100	0
216	20240924	155200	186670910	5100	5100	5100	5100	0
217	20240924	155100	186670910	5100	5100	5100	5100	0
218	20240924	155000	186670910	5100	5100	5100	5100	0
219	20240924	154900	186670910	5100	5100	5100	5100	0
220	20240924	154800	186670910	5100	5100	5100	5100	0
221	20240924	154700	186670910	5100	5100	5100	5100	0
222	20240924	154600	186670910	5100	5100	5100	5100	0
223	20240924	154500	186670910	5100	5100	5100	5100	0
224	20240924	154400	186670910	5100	5100	5100	5100	0
225	20240924	154300	186670910	5100	5100	5100	5100	0
226	20240924	154200	186670910	5100	5100	5100	5100	0
227	20240924	154100	186670910	5100	5100	5100	5100	0
228	20240924	154000	186670910	5100	5100	5100	5100	0
229	20240924	153900	186670910	5100	5100	5100	5100	0
230	20240924	153800	186670910	5100	5100	5100	5100	0
231	20240924	153700	186670910	5100	5100	5100	5100	0
232	20240924	153600	186670910	5100	5100	5100	5100	0
233	20240924	153500	186670910	5100	5100	5100	5100	0
234	20240924	153400	186670910	5100	5100	5100	5100	0
235	20240924	153300	186670910	5100	5100	5100	5100	0
236	20240924	153200	186670910	5100	5100	5100	5100	0
237	20240924	153100	186670910	5100	5100	5100	5100	0
238	20240924	153000	186670910	5100	5100	5100	5100	1075
239	20240924	152900	181188410	5100	5100	5100	5100	0
240	20240924	152800	181188410	5100	5100	5100	5100	0
241	20240924	152700	181188410	5100	5100	5100	5100	0
242	20240924	152600	181188410	5100	5100	5100	5100	0
243	20240924	152500	181188410	5100	5100	5100	5100	0
244	20240924	152400	181188410	5100	5100	5100	5100	0
245	20240924	152300	181188410	5100	5100	5100	5100	0
246	20240924	152200	181188410	5100	5100	5100	5100	0
247	20240924	152100	181188410	5100	5100	5100	5100	0
248	20240924	152000	181188410	5100	5100	5100	5100	0
249	20240924	151900	181188410	5100	5050	5100	5050	2336
250	20240924	151800	169354910	5050	5030	5050	5010	698
251	20240924	151700	165841870	5010	5010	5010	5010	26
252	20240924	151600	165711610	5010	5010	5010	5010	0
253	20240924	151500	165711610	5010	5010	5010	5010	99
254	20240924	151400	165215620	5030	5030	5030	5030	5
255	20240924	151300	165190470	5040	5040	5040	5040	5
256	20240924	151200	165165270	5040	5030	5040	5030	304
257	20240924	151100	163636130	5000	5020	5020	5000	400
258	20240924	151000	161632570	5020	5020	5020	5020	230
259	20240924	150900	160477970	5030	5030	5030	5030	2
260	20240924	150800	160467910	5020	5020	5020	5020	900
261	20240924	150700	155949910	5030	5030	5030	5030	217
262	20240924	150600	154858400	5030	5030	5040	5030	288
263	20240924	150500	153409720	5030	5030	5030	5030	6
264	20240924	150400	153379540	5040	5040	5040	5040	723
265	20240924	150300	149735620	5040	5040	5040	5040	10
266	20240924	150200	149685220	5040	5040	5040	5040	0
267	20240924	150100	149685220	5040	5040	5040	5040	271
268	20240924	150000	148319380	5040	5040	5040	5040	6
269	20240924	145900	148289140	5040	5040	5040	5040	0
270	20240924	145800	148289140	5040	5040	5040	5040	0
271	20240924	145700	148289140	5040	5040	5040	5040	44
272	20240924	145600	148067380	5040	5040	5040	5040	0
273	20240924	145500	148067380	5040	5040	5040	5040	0
274	20240924	145400	148067380	5040	5040	5040	5040	0
275	20240924	145300	148067380	5040	5040	5040	5040	0
276	20240924	145200	148067380	5040	5040	5040	5040	0
277	20240924	145100	148067380	5040	5020	5040	5020	467
278	20240924	145000	145718820	5030	5010	5030	5010	255
279	20240924	144900	144436270	5000	5000	5000	5000	0
280	20240924	144800	144436270	5000	5000	5000	5000	11
281	20240924	144700	144381270	5030	5030	5030	5030	0
282	20240924	144600	144381270	5030	5030	5030	5030	2
283	20240924	144500	144371210	5010	5020	5020	5010	46
284	20240924	144400	144140310	5020	5020	5020	5020	453
285	20240924	144300	141866250	5020	5020	5020	5020	1
286	20240924	144200	141861230	4995	4995	4995	4995	20
287	20240924	144100	141761330	5020	4990	5020	4990	540
288	20240924	144000	139065530	5040	5040	5040	5040	0
289	20240924	143900	139065530	5040	5040	5040	5040	0
290	20240924	143800	139065530	5040	5020	5040	4955	3853
291	20240924	143700	119864590	5030	5030	5030	5030	0
292	20240924	143600	119864590	5030	5030	5030	5030	0
293	20240924	143500	119864590	5030	5030	5030	5030	0
294	20240924	143400	119864590	5030	5030	5030	5030	25
295	20240924	143300	119738840	5030	5030	5030	5030	0
296	20240924	143200	119738840	5030	5030	5030	5030	0
297	20240924	143100	119738840	5030	5030	5030	5030	0
298	20240924	143000	119738840	5030	5030	5030	5030	0
299	20240924	142900	119738840	5030	5030	5030	5030	200
300	20240924	142800	118732840	5010	5010	5010	5010	433
301	20240924	142700	116563510	5010	5020	5020	5010	500
302	20240924	142600	114056010	5030	5030	5030	5030	0
303	20240924	142500	114056010	5030	5030	5030	5030	1
304	20240924	142400	114050980	5020	5020	5020	5020	522
305	20240924	142300	111430540	5030	5030	5030	5030	2
306	20240924	142200	111420480	5020	5020	5020	5020	250
307	20240924	142100	110165480	5020	5020	5020	5020	222
308	20240924	142000	109051040	5030	5020	5040	5000	660
309	20240924	141900	105743570	5040	5040	5040	5040	0
310	20240924	141800	105743570	5040	5040	5040	5040	0
311	20240924	141700	105743570	5040	5040	5040	5040	0
312	20240924	141600	105743570	5040	5030	5040	5020	501
313	20240924	141500	103228490	5040	5040	5040	5040	26
314	20240924	141400	103097450	5040	5040	5040	5040	0
315	20240924	141300	103097450	5040	5040	5040	5040	0
316	20240924	141200	103097450	5040	5040	5040	5040	0
317	20240924	141100	103097450	5040	5040	5040	5040	444
318	20240924	141000	100859690	5050	5050	5050	5050	0
319	20240924	140900	100859690	5050	5050	5050	5050	20
320	20240924	140800	100758690	5050	5050	5050	5050	24
321	20240924	140700	100637490	5050	5050	5050	5050	227
322	20240924	140600	99491140	5040	5040	5040	5040	1
323	20240924	140500	99486100	5050	5050	5050	5050	100
324	20240924	140400	98981100	5050	5050	5050	5050	0
325	20240924	140300	98981100	5050	5050	5050	5050	200
326	20240924	140200	97971100	5040	5040	5040	5040	0
327	20240924	140100	97971100	5040	5060	5060	5010	5424
328	20240924	140000	70677640	5060	5060	5060	5060	0
329	20240924	135900	70677640	5060	5060	5060	5060	20
330	20240924	135800	70576440	5060	5060	5060	5060	0
331	20240924	135700	70576440	5060	5060	5060	5060	106
332	20240924	135600	70040080	5070	5070	5070	5070	0
333	20240924	135500	70040080	5070	5070	5070	5070	1
334	20240924	135400	70035010	5070	5070	5070	5070	0
335	20240924	135300	70035010	5070	5070	5070	5070	0
336	20240924	135200	70035010	5070	5070	5070	5070	0
337	20240924	135100	70035010	5070	5070	5070	5070	0
338	20240924	135000	70035010	5070	5070	5070	5070	0
339	20240924	134900	70035010	5070	5070	5070	5070	0
340	20240924	134800	70035010	5070	5070	5070	5070	0
341	20240924	134700	70035010	5070	5070	5070	5070	0
342	20240924	134600	70035010	5070	5070	5070	5070	0
343	20240924	134500	70035010	5070	5070	5070	5070	1
344	20240924	134400	70029940	5070	5070	5070	5070	0
345	20240924	134300	70029940	5070	5070	5070	5070	0
346	20240924	134200	70029940	5070	5070	5070	5070	0
347	20240924	134100	70029940	5070	5070	5070	5070	0
348	20240924	134000	70029940	5070	5070	5070	5070	1
349	20240924	133900	70024870	5070	5070	5070	5070	0
350	20240924	133800	70024870	5070	5070	5070	5070	0
351	20240924	133700	70024870	5070	5070	5070	5070	0
352	20240924	133600	70024870	5070	5070	5070	5070	0
353	20240924	133500	70024870	5070	5070	5070	5070	0
354	20240924	133400	70024870	5070	5070	5070	5070	1
355	20240924	133300	70019800	5070	5070	5070	5070	0
356	20240924	133200	70019800	5070	5070	5070	5070	0
357	20240924	133100	70019800	5070	5070	5070	5070	0
358	20240924	133000	70019800	5070	5070	5070	5070	0
359	20240924	132900	70019800	5070	5070	5070	5070	0
360	20240924	132800	70019800	5070	5070	5070	5070	0
361	20240924	132700	70019800	5070	5070	5070	5070	0
362	20240924	132600	70019800	5070	5070	5070	5070	11
363	20240924	132500	69964030	5080	5080	5080	5080	0
364	20240924	132400	69964030	5080	5080	5080	5080	0
365	20240924	132300	69964030	5080	5080	5080	5080	0
366	20240924	132200	69964030	5080	5080	5080	5080	0
367	20240924	132100	69964030	5080	5080	5080	5080	0
368	20240924	132000	69964030	5080	5080	5080	5080	0
369	20240924	131900	69964030	5080	5080	5080	5080	0
370	20240924	131800	69964030	5080	5080	5080	5080	0
371	20240924	131700	69964030	5080	5080	5080	5080	0
372	20240924	131600	69964030	5080	5080	5080	5080	0
373	20240924	131500	69964030	5080	5080	5080	5080	0
374	20240924	131400	69964030	5080	5080	5080	5080	0
375	20240924	131300	69964030	5080	5080	5080	5080	0
376	20240924	131200	69964030	5080	5080	5080	5080	0
377	20240924	131100	69964030	5080	5080	5080	5080	0
378	20240924	131000	69964030	5080	5080	5080	5080	0
379	20240924	130900	69964030	5080	5080	5080	5080	0
380	20240924	130800	69964030	5080	5080	5080	5080	0
381	20240924	130700	69964030	5080	5080	5080	5080	0
382	20240924	130600	69964030	5080	5080	5080	5030	3142
383	20240924	130500	54086770	5090	5090	5090	5090	0
384	20240924	130400	54086770	5090	5090	5090	5090	0
385	20240924	130300	54086770	5090	5090	5090	5090	0
386	20240924	130200	54086770	5090	5090	5090	5090	0
387	20240924	130100	54086770	5090	5090	5090	5090	0
388	20240924	130000	54086770	5090	5090	5090	5090	0
389	20240924	125900	54086770	5090	5090	5090	5090	0
390	20240924	125800	54086770	5090	5090	5090	5090	0
391	20240924	125700	54086770	5090	5090	5090	5090	0
392	20240924	125600	54086770	5090	5090	5090	5090	100
393	20240924	125500	53577770	5090	5090	5090	5090	35
394	20240924	125400	53399620	5080	5080	5080	5080	0
395	20240924	125300	53399620	5080	5080	5080	5080	100
396	20240924	125200	52891620	5080	5080	5080	5080	0
397	20240924	125100	52891620	5080	5080	5080	5080	193
398	20240924	125000	51911180	5080	5080	5080	5080	0
399	20240924	124900	51911180	5080	5080	5080	5080	45
400	20240924	124800	51682580	5100	5100	5100	5100	0
401	20240924	124700	51682580	5100	5100	5100	5100	0
402	20240924	124600	51682580	5100	5100	5100	5100	0
403	20240924	124500	51682580	5100	5100	5100	5100	0
404	20240924	124400	51682580	5100	5100	5100	5100	0
405	20240924	124300	51682580	5100	5100	5100	5100	0
406	20240924	124200	51682580	5100	5100	5100	5100	0
407	20240924	124100	51682580	5100	5100	5100	5100	0
408	20240924	124000	51682580	5100	5100	5100	5100	0
409	20240924	123900	51682580	5100	5100	5100	5100	0
410	20240924	123800	51682580	5100	5100	5100	5100	0
411	20240924	123700	51682580	5100	5100	5100	5100	0
412	20240924	123600	51682580	5100	5100	5100	5100	0
413	20240924	123500	51682580	5100	5100	5100	5100	0
414	20240924	123400	51682580	5100	5090	5100	5080	811
415	20240924	123300	47562580	5090	5090	5090	5090	0
416	20240924	123200	47562580	5090	5090	5090	5090	0
417	20240924	123100	47562580	5090	5090	5090	5090	378
418	20240924	123000	45638560	5090	5090	5090	5090	0
419	20240924	122900	45638560	5090	5090	5090	5090	0
420	20240924	122800	45638560	5090	5090	5090	5090	0
421	20240924	122700	45638560	5090	5090	5090	5090	0
422	20240924	122600	45638560	5090	5090	5090	5090	0
423	20240924	122500	45638560	5090	5090	5090	5090	184
424	20240924	122400	44702000	5100	5100	5100	5100	0
425	20240924	122300	44702000	5100	5100	5100	5100	0
426	20240924	122200	44702000	5100	5100	5100	5100	0
427	20240924	122100	44702000	5100	5100	5100	5100	0
428	20240924	122000	44702000	5100	5100	5100	5100	100
429	20240924	121900	44192000	5100	5100	5100	5100	0
430	20240924	121800	44192000	5100	5100	5100	5100	0
431	20240924	121700	44192000	5100	5100	5100	5100	0
432	20240924	121600	44192000	5100	5100	5100	5100	0
433	20240924	121500	44192000	5100	5100	5100	5100	0
434	20240924	121400	44192000	5100	5100	5100	5100	0
435	20240924	121300	44192000	5100	5100	5100	5100	0
436	20240924	121200	44192000	5100	5100	5100	5100	50
437	20240924	121100	43937000	5090	5090	5090	5090	0
438	20240924	121000	43937000	5090	5090	5090	5090	0
439	20240924	120900	43937000	5090	5090	5090	5090	0
440	20240924	120800	43937000	5090	5090	5090	5090	0
441	20240924	120700	43937000	5090	5090	5090	5090	0
442	20240924	120600	43937000	5090	5090	5090	5090	0
443	20240924	120500	43937000	5090	5090	5090	5090	0
444	20240924	120400	43937000	5090	5090	5090	5090	0
445	20240924	120300	43937000	5090	5090	5090	5090	0
446	20240924	120200	43937000	5090	5090	5090	5090	0
447	20240924	120100	43937000	5090	5090	5090	5090	0
448	20240924	120000	43937000	5090	5090	5090	5090	0
449	20240924	115900	43937000	5090	5090	5090	5090	0
450	20240924	115800	43937000	5090	5090	5090	5090	0
451	20240924	115700	43937000	5090	5090	5090	5090	0
452	20240924	115600	43937000	5090	5090	5090	5090	0
453	20240924	115500	43937000	5090	5090	5090	5090	0
454	20240924	115400	43937000	5090	5090	5090	5090	0
455	20240924	115300	43937000	5090	5090	5090	5090	0
456	20240924	115200	43937000	5090	5090	5090	5090	0
457	20240924	115100	43937000	5090	5090	5090	5090	0
458	20240924	115000	43937000	5090	5090	5090	5090	10
459	20240924	114900	43886100	5090	5090	5090	5090	0
460	20240924	114800	43886100	5090	5090	5090	5090	2
461	20240924	114700	43875920	5090	5090	5090	5090	0
462	20240924	114600	43875920	5090	5090	5090	5090	0
463	20240924	114500	43875920	5090	5090	5090	5090	4
464	20240924	114400	43855560	5090	5090	5090	5090	17
465	20240924	114300	43769030	5090	5090	5090	5090	0
466	20240924	114200	43769030	5090	5090	5090	5090	0
467	20240924	114100	43769030	5090	5090	5090	5090	0
468	20240924	114000	43769030	5090	5090	5090	5090	0
469	20240924	113900	43769030	5090	5090	5090	5090	0
470	20240924	113800	43769030	5090	5090	5090	5090	0
471	20240924	113700	43769030	5090	5090	5090	5090	0
472	20240924	113600	43769030	5090	5090	5090	5090	0
473	20240924	113500	43769030	5090	5090	5090	5090	0
474	20240924	113400	43769030	5090	5090	5090	5090	0
475	20240924	113300	43769030	5090	5090	5090	5090	0
476	20240924	113200	43769030	5090	5090	5090	5090	0
477	20240924	113100	43769030	5090	5090	5090	5090	0
478	20240924	113000	43769030	5090	5090	5090	5090	0
479	20240924	112900	43769030	5090	5090	5090	5090	0
480	20240924	112800	43769030	5090	5090	5090	5090	0
481	20240924	112700	43769030	5090	5090	5090	5090	0
482	20240924	112600	43769030	5090	5090	5090	5090	0
483	20240924	112500	43769030	5090	5090	5090	5090	0
484	20240924	112400	43769030	5090	5090	5090	5090	0
485	20240924	112300	43769030	5090	5090	5090	5090	0
486	20240924	112200	43769030	5090	5090	5090	5090	0
487	20240924	112100	43769030	5090	5090	5090	5090	0
488	20240924	112000	43769030	5090	5090	5090	5090	0
489	20240924	111900	43769030	5090	5090	5090	5090	0
490	20240924	111800	43769030	5090	5090	5090	5090	0
491	20240924	111700	43769030	5090	5090	5090	5090	0
492	20240924	111600	43769030	5090	5090	5090	5090	0
493	20240924	111500	43769030	5090	5090	5090	5090	164
494	20240924	111400	42934270	5090	5090	5090	5090	0
495	20240924	111300	42934270	5090	5090	5090	5090	0
496	20240924	111200	42934270	5090	5090	5090	5090	0
497	20240924	111100	42934270	5090	5090	5090	5090	0
498	20240924	111000	42934270	5090	5090	5090	5090	0
499	20240924	110900	42934270	5090	5090	5090	5090	0
500	20240924	110800	42934270	5090	5090	5090	5090	0
501	20240924	110700	42934270	5090	5090	5090	5090	0
502	20240924	110600	42934270	5090	5090	5090	5090	0
503	20240924	110500	42934270	5090	5090	5090	5090	0
504	20240924	110400	42934270	5090	5090	5090	5090	350
505	20240924	110300	41152770	5100	5100	5100	5100	0
506	20240924	110200	41152770	5100	5100	5100	5100	0
507	20240924	110100	41152770	5100	5100	5100	5100	0
508	20240924	110000	41152770	5100	5100	5100	5100	0
509	20240924	105900	41152770	5100	5100	5100	5100	0
510	20240924	105800	41152770	5100	5100	5100	5100	0
511	20240924	105700	41152770	5100	5100	5100	5100	0
512	20240924	105600	41152770	5100	5100	5100	5100	0
513	20240924	105500	41152770	5100	5100	5100	5100	0
514	20240924	105400	41152770	5100	5100	5100	5100	0
515	20240924	105300	41152770	5100	5100	5100	5100	0
516	20240924	105200	41152770	5100	5100	5100	5100	0
517	20240924	105100	41152770	5100	5100	5100	5100	0
518	20240924	105000	41152770	5100	5100	5100	5100	0
519	20240924	104900	41152770	5100	5100	5100	5100	0
520	20240924	104800	41152770	5100	5100	5100	5100	5
521	20240924	104700	41127270	5100	5100	5100	5100	0
522	20240924	104600	41127270	5100	5100	5100	5100	0
523	20240924	104500	41127270	5100	5100	5100	5100	0
524	20240924	104400	41127270	5100	5100	5100	5100	999
525	20240924	104300	36032370	5110	5110	5110	5110	3
526	20240924	104200	36017040	5110	5110	5110	5110	245
527	20240924	104100	34765090	5110	5110	5110	5110	0
528	20240924	104000	34765090	5110	5110	5110	5110	1
529	20240924	103900	34759980	5110	5110	5110	5110	0
530	20240924	103800	34759980	5110	5110	5110	5110	0
531	20240924	103700	34759980	5110	5110	5110	5110	0
532	20240924	103600	34759980	5110	5110	5110	5110	0
533	20240924	103500	34759980	5110	5110	5110	5110	0
534	20240924	103400	34759980	5110	5110	5110	5110	0
535	20240924	103300	34759980	5110	5110	5110	5110	0
536	20240924	103200	34759980	5110	5110	5110	5110	0
537	20240924	103100	34759980	5110	5110	5110	5110	0
538	20240924	103000	34759980	5110	5110	5110	5110	0
539	20240924	102900	34759980	5110	5110	5110	5110	100
540	20240924	102800	34248980	5110	5110	5110	5110	0
541	20240924	102700	34248980	5110	5110	5110	5110	0
542	20240924	102600	34248980	5110	5110	5110	5110	0
543	20240924	102500	34248980	5110	5110	5110	5110	0
544	20240924	102400	34248980	5110	5110	5110	5110	0
545	20240924	102300	34248980	5110	5110	5110	5110	1
546	20240924	102200	34243870	5110	5110	5110	5110	0
547	20240924	102100	34243870	5110	5110	5110	5110	0
548	20240924	102000	34243870	5110	5110	5110	5110	0
549	20240924	101900	34243870	5110	5110	5110	5110	0
550	20240924	101800	34243870	5110	5110	5110	5110	0
551	20240924	101700	34243870	5110	5110	5110	5110	0
552	20240924	101600	34243870	5110	5110	5110	5110	0
553	20240924	101500	34243870	5110	5110	5110	5110	0
554	20240924	101400	34243870	5110	5110	5110	5110	0
555	20240924	101300	34243870	5110	5100	5110	5080	1559
556	20240924	101200	26316140	5100	5100	5100	5100	0
557	20240924	101100	26316140	5100	5110	5110	5100	2
558	20240924	101000	26305930	5100	5100	5100	5100	0
559	20240924	100900	26305930	5100	5100	5100	5100	0
560	20240924	100800	26305930	5100	5100	5100	5100	68
561	20240924	100700	25959130	5100	5100	5100	5100	0
562	20240924	100600	25959130	5100	5100	5100	5100	0
563	20240924	100500	25959130	5100	5100	5100	5100	0
564	20240924	100400	25959130	5100	5100	5100	5100	20
565	20240924	100300	25857130	5120	5120	5120	5120	0
566	20240924	100200	25857130	5120	5120	5120	5120	0
567	20240924	100100	25857130	5120	5120	5120	5120	0
568	20240924	100000	25857130	5120	5120	5120	5120	0
569	20240924	095900	25857130	5120	5120	5120	5120	0
570	20240924	095800	25857130	5120	5120	5120	5120	0
571	20240924	095700	25857130	5120	5120	5120	5120	0
572	20240924	095600	25857130	5120	5120	5120	5120	0
573	20240924	095500	25857130	5120	5120	5120	5120	0
574	20240924	095400	25857130	5120	5120	5120	5120	0
575	20240924	095300	25857130	5120	5120	5120	5120	0
576	20240924	095200	25857130	5120	5120	5120	5120	0
577	20240924	095100	25857130	5120	5120	5120	5120	0
578	20240924	095000	25857130	5120	5120	5120	5120	20
579	20240924	094900	25754730	5100	5100	5100	5100	0
580	20240924	094800	25754730	5100	5100	5100	5100	0
581	20240924	094700	25754730	5100	5100	5100	5100	0
582	20240924	094600	25754730	5100	5100	5100	5100	0
583	20240924	094500	25754730	5100	5100	5100	5100	143
584	20240924	094400	25025430	5100	5100	5100	5100	0
585	20240924	094300	25025430	5100	5100	5100	5100	0
586	20240924	094200	25025430	5100	5100	5100	5100	0
587	20240924	094100	25025430	5100	5100	5100	5100	998
588	20240924	094000	19935630	5110	5110	5110	5110	319
589	20240924	093900	18305540	5110	5110	5110	5110	2
590	20240924	093800	18295320	5120	5120	5120	5120	0
591	20240924	093700	18295320	5120	5120	5120	5120	0
592	20240924	093600	18295320	5120	5120	5120	5120	39
593	20240924	093500	18095640	5120	5120	5120	5120	1
594	20240924	093400	18090520	5120	5120	5120	5120	0
595	20240924	093300	18090520	5120	5120	5120	5120	0
596	20240924	093200	18090520	5120	5120	5120	5120	0
597	20240924	093100	18090520	5120	5090	5120	5090	10
598	20240924	093000	18039590	5090	5100	5100	5090	292
599	20240924	092900	16553290	5100	5100	5100	5100	130
600	20240924	092800	15890290	5090	5090	5090	5090	0
601	20240924	092700	15890290	5090	5090	5090	5090	0
602	20240924	092600	15890290	5090	5090	5090	5090	0
603	20240924	092500	15890290	5090	5090	5090	5090	0
604	20240924	092400	15890290	5090	5100	5100	5090	180
605	20240924	092300	14973060	5100	5100	5100	5100	1
606	20240924	092200	14967960	5130	5130	5130	5130	0
607	20240924	092100	14967960	5130	5130	5130	5130	0
608	20240924	092000	14967960	5130	5130	5130	5130	0
609	20240924	091900	14967960	5130	5130	5130	5130	0
610	20240924	091800	14967960	5130	5130	5130	5130	0
611	20240924	091700	14967960	5130	5130	5130	5130	0
612	20240924	091600	14967960	5130	5130	5130	5130	0
613	20240924	091500	14967960	5130	5130	5130	5130	0
614	20240924	091400	14967960	5130	5130	5130	5130	2
615	20240924	091300	14957700	5090	5090	5090	5090	0
616	20240924	091200	14957700	5090	5090	5090	5090	148
617	20240924	091100	14204380	5090	5120	5120	5090	1099
618	20240924	091000	8606340	5120	5120	5120	5120	0
619	20240924	090900	8606340	5120	5120	5120	5120	1
620	20240924	090800	8601220	5120	5120	5120	5120	0
621	20240924	090700	8601220	5120	5120	5120	5120	0
622	20240924	090600	8601220	5120	5110	5120	5110	288
623	20240924	090500	7127160	5090	5110	5110	5090	900
624	20240924	090400	2544950	5120	5120	5120	5120	1
625	20240924	090300	2539830	5130	5130	5130	5130	1
626	20240924	090200	2534700	5100	5100	5100	5100	0
627	20240924	090100	2534700	5100	5100	5100	5100	0
628	20240924	090000	2534700	5100	5100	5100	5100	497