KissMeData/065130/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193900	37854630	4085	4085	4085	4085	275
3	20240912	193800	37854630	4085	4085	4085	4085	0
4	20240912	193700	37854630	4085	4085	4085	4085	0
5	20240912	193600	37854630	4085	4085	4085	4085	0
6	20240912	193500	37854630	4085	4085	4085	4085	0
7	20240912	193400	37854630	4085	4085	4085	4085	0
8	20240912	193300	37854630	4085	4085	4085	4085	0
9	20240912	193200	37854630	4085	4085	4085	4085	0
10	20240912	193100	37854630	4085	4085	4085	4085	0
11	20240912	193000	37854630	4085	4085	4085	4085	0
12	20240912	192900	37854630	4085	4085	4085	4085	0
13	20240912	192800	37854630	4085	4085	4085	4085	0
14	20240912	192700	37854630	4085	4085	4085	4085	0
15	20240912	192600	37854630	4085	4085	4085	4085	0
16	20240912	192500	37854630	4085	4085	4085	4085	0
17	20240912	192400	37854630	4085	4085	4085	4085	0
18	20240912	192300	37854630	4085	4085	4085	4085	0
19	20240912	192200	37854630	4085	4085	4085	4085	0
20	20240912	192100	37854630	4085	4085	4085	4085	0
21	20240912	192000	37854630	4085	4085	4085	4085	0
22	20240912	191900	37854630	4085	4085	4085	4085	0
23	20240912	191800	37854630	4085	4085	4085	4085	0
24	20240912	191700	37854630	4085	4085	4085	4085	0
25	20240912	191600	37854630	4085	4085	4085	4085	0
26	20240912	191500	37854630	4085	4085	4085	4085	0
27	20240912	191400	37854630	4085	4085	4085	4085	0
28	20240912	191300	37854630	4085	4085	4085	4085	0
29	20240912	191200	37854630	4085	4085	4085	4085	0
30	20240912	191100	37854630	4085	4085	4085	4085	0
31	20240912	191000	37854630	4085	4085	4085	4085	0
32	20240912	190900	37854630	4085	4085	4085	4085	275
33	20240912	190800	37854630	4085	4085	4085	4085	0
34	20240912	190700	37854630	4085	4085	4085	4085	0
35	20240912	190600	37854630	4085	4085	4085	4085	0
36	20240912	190500	37854630	4085	4085	4085	4085	0
37	20240912	190400	37854630	4085	4085	4085	4085	0
38	20240912	190300	37854630	4085	4085	4085	4085	0
39	20240912	190200	37854630	4085	4085	4085	4085	0
40	20240912	190100	37854630	4085	4085	4085	4085	0
41	20240912	190000	37854630	4085	4085	4085	4085	0
42	20240912	185900	37854630	4085	4085	4085	4085	0
43	20240912	185800	37854630	4085	4085	4085	4085	0
44	20240912	185700	37854630	4085	4085	4085	4085	0
45	20240912	185600	37854630	4085	4085	4085	4085	0
46	20240912	185500	37854630	4085	4085	4085	4085	0
47	20240912	185400	37854630	4085	4085	4085	4085	0
48	20240912	185300	37854630	4085	4085	4085	4085	0
49	20240912	185200	37854630	4085	4085	4085	4085	0
50	20240912	185100	37854630	4085	4085	4085	4085	0
51	20240912	185000	37854630	4085	4085	4085	4085	0
52	20240912	184900	37854630	4085	4085	4085	4085	0
53	20240912	184800	37854630	4085	4085	4085	4085	0
54	20240912	184700	37854630	4085	4085	4085	4085	0
55	20240912	184600	37854630	4085	4085	4085	4085	0
56	20240912	184500	37854630	4085	4085	4085	4085	0
57	20240912	184400	37854630	4085	4085	4085	4085	0
58	20240912	184300	37854630	4085	4085	4085	4085	0
59	20240912	184200	37854630	4085	4085	4085	4085	0
60	20240912	184100	37854630	4085	4085	4085	4085	0
61	20240912	184000	37854630	4085	4085	4085	4085	0
62	20240912	183900	37854630	4085	4085	4085	4085	275
63	20240912	183800	37854630	4085	4085	4085	4085	0
64	20240912	183700	37854630	4085	4085	4085	4085	0
65	20240912	183600	37854630	4085	4085	4085	4085	0
66	20240912	183500	37854630	4085	4085	4085	4085	0
67	20240912	183400	37854630	4085	4085	4085	4085	0
68	20240912	183300	37854630	4085	4085	4085	4085	0
69	20240912	183200	37854630	4085	4085	4085	4085	0
70	20240912	183100	37854630	4085	4085	4085	4085	0
71	20240912	183000	37854630	4085	4085	4085	4085	0
72	20240912	182900	37854630	4085	4085	4085	4085	0
73	20240912	182800	37854630	4085	4085	4085	4085	0
74	20240912	182700	37854630	4085	4085	4085	4085	0
75	20240912	182600	37854630	4085	4085	4085	4085	0
76	20240912	182500	37854630	4085	4085	4085	4085	0
77	20240912	182400	37854630	4085	4085	4085	4085	0
78	20240912	182300	37854630	4085	4085	4085	4085	0
79	20240912	182200	37854630	4085	4085	4085	4085	0
80	20240912	182100	37854630	4085	4085	4085	4085	0
81	20240912	182000	37854630	4085	4085	4085	4085	0
82	20240912	181900	37854630	4085	4085	4085	4085	0
83	20240912	181800	37854630	4085	4085	4085	4085	0
84	20240912	181700	37854630	4085	4085	4085	4085	0
85	20240912	181600	37854630	4085	4085	4085	4085	0
86	20240912	181500	37854630	4085	4085	4085	4085	0
87	20240912	181400	37854630	4085	4085	4085	4085	0
88	20240912	181300	37854630	4085	4085	4085	4085	0
89	20240912	181200	37854630	4085	4085	4085	4085	0
90	20240912	181100	37854630	4085	4085	4085	4085	0
91	20240912	181000	37854630	4085	4085	4085	4085	0
92	20240912	180900	37854630	4085	4085	4085	4085	275
93	20240912	180800	37854630	4085	4085	4085	4085	0
94	20240912	180700	37854630	4085	4085	4085	4085	0
95	20240912	180600	37854630	4085	4085	4085	4085	0
96	20240912	180500	37854630	4085	4085	4085	4085	0
97	20240912	180400	37854630	4085	4085	4085	4085	0
98	20240912	180300	37854630	4085	4085	4085	4085	0
99	20240912	180200	37854630	4085	4085	4085	4085	0
100	20240912	180100	37854630	4085	4085	4085	4085	0
101	20240912	180000	37854630	4085	4085	4085	4085	0
102	20240912	175900	37854630	4085	4085	4085	4085	0
103	20240912	175800	37854630	4085	4085	4085	4085	0
104	20240912	175700	37854630	4085	4085	4085	4085	0
105	20240912	175600	37854630	4085	4085	4085	4085	0
106	20240912	175500	37854630	4085	4085	4085	4085	0
107	20240912	175400	37854630	4085	4085	4085	4085	0
108	20240912	175300	37854630	4085	4085	4085	4085	0
109	20240912	175200	37854630	4085	4085	4085	4085	0
110	20240912	175100	37854630	4085	4085	4085	4085	0
111	20240912	175000	37854630	4085	4085	4085	4085	0
112	20240912	174900	37854630	4085	4085	4085	4085	0
113	20240912	174800	37854630	4085	4085	4085	4085	0
114	20240912	174700	37854630	4085	4085	4085	4085	0
115	20240912	174600	37854630	4085	4085	4085	4085	0
116	20240912	174500	37854630	4085	4085	4085	4085	0
117	20240912	174400	37854630	4085	4085	4085	4085	0
118	20240912	174300	37854630	4085	4085	4085	4085	0
119	20240912	174200	37854630	4085	4085	4085	4085	0
120	20240912	174100	37854630	4085	4085	4085	4085	0
121	20240912	174000	37854630	4085	4085	4085	4085	0
122	20240912	173900	37854630	4085	4085	4085	4085	275
123	20240912	173800	37854630	4085	4085	4085	4085	0
124	20240912	173700	37854630	4085	4085	4085	4085	0
125	20240912	173600	37854630	4085	4085	4085	4085	0
126	20240912	173500	37854630	4085	4085	4085	4085	0
127	20240912	173400	37854630	4085	4085	4085	4085	0
128	20240912	173300	37854630	4085	4085	4085	4085	0
129	20240912	173200	37854630	4085	4085	4085	4085	0
130	20240912	173100	37854630	4085	4085	4085	4085	0
131	20240912	173000	37854630	4085	4085	4085	4085	0
132	20240912	172900	37854630	4085	4085	4085	4085	0
133	20240912	172800	37854630	4085	4085	4085	4085	0
134	20240912	172700	37854630	4085	4085	4085	4085	0
135	20240912	172600	37854630	4085	4085	4085	4085	0
136	20240912	172500	37854630	4085	4085	4085	4085	0
137	20240912	172400	37854630	4085	4085	4085	4085	0
138	20240912	172300	37854630	4085	4085	4085	4085	0
139	20240912	172200	37854630	4085	4085	4085	4085	0
140	20240912	172100	37854630	4085	4085	4085	4085	0
141	20240912	172000	37854630	4085	4085	4085	4085	0
142	20240912	171900	37854630	4085	4085	4085	4085	0
143	20240912	171800	37854630	4085	4085	4085	4085	0
144	20240912	171700	37854630	4085	4085	4085	4085	0
145	20240912	171600	37854630	4085	4085	4085	4085	0
146	20240912	171500	37854630	4085	4085	4085	4085	0
147	20240912	171400	37854630	4085	4085	4085	4085	0
148	20240912	171300	37854630	4085	4085	4085	4085	0
149	20240912	171200	37854630	4085	4085	4085	4085	0
150	20240912	171100	37854630	4085	4085	4085	4085	0
151	20240912	171000	37854630	4085	4085	4085	4085	0
152	20240912	170900	37854630	4085	4085	4085	4085	275
153	20240912	170800	37854630	4085	4085	4085	4085	0
154	20240912	170700	37854630	4085	4085	4085	4085	0
155	20240912	170600	37854630	4085	4085	4085	4085	0
156	20240912	170500	37854630	4085	4085	4085	4085	0
157	20240912	170400	37854630	4085	4085	4085	4085	0
158	20240912	170300	37854630	4085	4085	4085	4085	0
159	20240912	170200	37854630	4085	4085	4085	4085	0
160	20240912	170100	37854630	4085	4085	4085	4085	0
161	20240912	170000	37854630	4085	4085	4085	4085	0
162	20240912	165900	37854630	4085	4085	4085	4085	0
163	20240912	165800	37854630	4085	4085	4085	4085	0
164	20240912	165700	37854630	4085	4085	4085	4085	0
165	20240912	165600	37854630	4085	4085	4085	4085	0
166	20240912	165500	37854630	4085	4085	4085	4085	0
167	20240912	165400	37854630	4085	4085	4085	4085	0
168	20240912	165300	37854630	4085	4085	4085	4085	0
169	20240912	165200	37854630	4085	4085	4085	4085	0
170	20240912	165100	37854630	4085	4085	4085	4085	0
171	20240912	165000	37854630	4085	4085	4085	4085	0
172	20240912	164900	37854630	4085	4085	4085	4085	0
173	20240912	164800	37854630	4085	4085	4085	4085	0
174	20240912	164700	37854630	4085	4085	4085	4085	0
175	20240912	164600	37854630	4085	4085	4085	4085	0
176	20240912	164500	37854630	4085	4085	4085	4085	0
177	20240912	164400	37854630	4085	4085	4085	4085	0
178	20240912	164300	37854630	4085	4085	4085	4085	0
179	20240912	164200	37854630	4085	4085	4085	4085	0
180	20240912	164100	37854630	4085	4085	4085	4085	0
181	20240912	164000	37854630	4085	4085	4085	4085	0
182	20240912	163900	37854630	4085	4085	4085	4085	275
183	20240912	163800	37854630	4085	4085	4085	4085	0
184	20240912	163700	37854630	4085	4085	4085	4085	0
185	20240912	163600	37854630	4085	4085	4085	4085	0
186	20240912	163500	37854630	4085	4085	4085	4085	0
187	20240912	163400	37854630	4085	4085	4085	4085	0
188	20240912	163300	37854630	4085	4085	4085	4085	0
189	20240912	163200	37854630	4085	4085	4085	4085	0
190	20240912	163100	37854630	4085	4085	4085	4085	0
191	20240912	163000	37854630	4085	4085	4085	4085	0
192	20240912	162900	37854630	4085	4085	4085	4085	0
193	20240912	162800	37854630	4085	4085	4085	4085	0
194	20240912	162700	37854630	4085	4085	4085	4085	0
195	20240912	162600	37854630	4085	4085	4085	4085	0
196	20240912	162500	37854630	4085	4085	4085	4085	0
197	20240912	162400	37854630	4085	4085	4085	4085	0
198	20240912	162300	37854630	4085	4085	4085	4085	0
199	20240912	162200	37854630	4085	4085	4085	4085	0
200	20240912	162100	37854630	4085	4085	4085	4085	0
201	20240912	162000	37854630	4085	4085	4085	4085	0
202	20240912	161900	37854630	4085	4085	4085	4085	0
203	20240912	161800	37854630	4085	4085	4085	4085	0
204	20240912	161700	37854630	4085	4085	4085	4085	0
205	20240912	161600	37854630	4085	4085	4085	4085	0
206	20240912	161500	37854630	4085	4085	4085	4085	0
207	20240912	161400	37854630	4085	4085	4085	4085	0
208	20240912	161300	37854630	4085	4085	4085	4085	0
209	20240912	161200	37854630	4085	4085	4085	4085	0
210	20240912	161100	37854630	4085	4085	4085	4085	0
211	20240912	161000	37854630	4085	4085	4085	4085	0
212	20240912	160900	37854630	4085	4085	4085	4085	275
213	20240912	160800	37854630	4085	4085	4085	4085	0
214	20240912	160700	37854630	4085	4085	4085	4085	0
215	20240912	160600	37854630	4085	4085	4085	4085	0
216	20240912	160500	37854630	4085	4085	4085	4085	0
217	20240912	160400	37854630	4085	4085	4085	4085	0
218	20240912	160300	37854630	4085	4085	4085	4085	0
219	20240912	160200	37854630	4085	4085	4085	4085	0
220	20240912	160100	37854630	4085	4085	4085	4085	0
221	20240912	160000	37854630	4085	4085	4085	4085	0
222	20240912	155900	37854630	4085	4085	4085	4085	0
223	20240912	155800	37854630	4085	4085	4085	4085	0
224	20240912	155700	37854630	4085	4085	4085	4085	0
225	20240912	155600	37854630	4085	4085	4085	4085	0
226	20240912	155500	37854630	4085	4085	4085	4085	0
227	20240912	155400	37854630	4085	4085	4085	4085	0
228	20240912	155300	37854630	4085	4085	4085	4085	0
229	20240912	155200	37854630	4085	4085	4085	4085	0
230	20240912	155100	37854630	4085	4085	4085	4085	0
231	20240912	155000	37854630	4085	4085	4085	4085	0
232	20240912	154900	37854630	4085	4085	4085	4085	0
233	20240912	154800	37854630	4085	4085	4085	4085	0
234	20240912	154700	37854630	4085	4085	4085	4085	0
235	20240912	154600	37854630	4085	4085	4085	4085	0
236	20240912	154500	37854630	4085	4085	4085	4085	0
237	20240912	154400	37854630	4085	4085	4085	4085	0
238	20240912	154300	37854630	4085	4085	4085	4085	0
239	20240912	154200	37854630	4085	4085	4085	4085	0
240	20240912	154100	37854630	4085	4085	4085	4085	0
241	20240912	154000	37854630	4085	4085	4085	4085	0
242	20240912	153900	37854630	4085	4085	4085	4085	275
243	20240912	153800	37854630	4085	4085	4085	4085	0
244	20240912	153700	37854630	4085	4085	4085	4085	0
245	20240912	153600	37854630	4085	4085	4085	4085	0
246	20240912	153500	37854630	4085	4085	4085	4085	0
247	20240912	153400	37854630	4085	4085	4085	4085	0
248	20240912	153300	37854630	4085	4085	4085	4085	0
249	20240912	153200	37854630	4085	4085	4085	4085	0
250	20240912	153100	37854630	4085	4085	4085	4085	0
251	20240912	153000	37854630	4085	4085	4085	4085	275
252	20240912	152900	36731255	4130	4130	4130	4130	0
253	20240912	152800	36731255	4130	4130	4130	4130	0
254	20240912	152700	36731255	4130	4130	4130	4130	0
255	20240912	152600	36731255	4130	4130	4130	4130	0
256	20240912	152500	36731255	4130	4130	4130	4130	0
257	20240912	152400	36731255	4130	4130	4130	4130	0
258	20240912	152300	36731255	4130	4130	4130	4130	0
259	20240912	152200	36731255	4130	4130	4130	4130	0
260	20240912	152100	36731255	4130	4130	4130	4130	0
261	20240912	152000	36731255	4130	4130	4130	4130	0
262	20240912	151900	36731255	4130	4130	4130	4130	0
263	20240912	151800	36731255	4130	4130	4130	4130	0
264	20240912	151700	36731255	4130	4115	4130	4115	31
265	20240912	151600	36603675	4130	4130	4130	4130	0
266	20240912	151500	36603675	4130	4130	4130	4130	0
267	20240912	151400	36603675	4130	4130	4130	4130	0
268	20240912	151300	36603675	4130	4130	4130	4130	0
269	20240912	151200	36603675	4130	4130	4130	4130	0
270	20240912	151100	36603675	4130	4130	4130	4130	0
271	20240912	151000	36603675	4130	4130	4130	4130	0
272	20240912	150900	36603675	4130	4130	4130	4130	0
273	20240912	150800	36603675	4130	4130	4130	4130	0
274	20240912	150700	36603675	4130	4130	4130	4130	0
275	20240912	150600	36603675	4130	4130	4130	4130	0
276	20240912	150500	36603675	4130	4130	4130	4130	0
277	20240912	150400	36603675	4130	4130	4130	4130	0
278	20240912	150300	36603675	4130	4130	4130	4130	0
279	20240912	150200	36603675	4130	4130	4130	4130	0
280	20240912	150100	36603675	4130	4130	4130	4130	0
281	20240912	150000	36603675	4130	4110	4130	4110	2
282	20240912	145900	36595435	4130	4130	4130	4130	0
283	20240912	145800	36595435	4130	4130	4130	4130	0
284	20240912	145700	36595435	4130	4130	4130	4130	0
285	20240912	145600	36595435	4130	4125	4130	4125	3
286	20240912	145500	36583050	4115	4120	4120	4115	200
287	20240912	145400	35759970	4120	4120	4120	4120	50
288	20240912	145300	35553970	4120	4120	4120	4120	0
289	20240912	145200	35553970	4120	4120	4120	4120	176
290	20240912	145100	34828850	4120	4120	4120	4120	0
291	20240912	145000	34828850	4120	4120	4120	4120	0
292	20240912	144900	34828850	4120	4120	4120	4120	0
293	20240912	144800	34828850	4120	4120	4120	4120	5
294	20240912	144700	34808250	4120	4120	4120	4120	0
295	20240912	144600	34808250	4120	4120	4120	4120	0
296	20240912	144500	34808250	4120	4120	4120	4120	9
297	20240912	144400	34771170	4120	4120	4120	4120	1
298	20240912	144300	34767050	4125	4125	4125	4125	0
299	20240912	144200	34767050	4125	4120	4125	4120	5
300	20240912	144100	34746435	4125	4125	4125	4125	0
301	20240912	144000	34746435	4125	4125	4125	4125	0
302	20240912	143900	34746435	4125	4125	4125	4125	0
303	20240912	143800	34746435	4125	4125	4125	4125	0
304	20240912	143700	34746435	4125	4125	4125	4125	0
305	20240912	143600	34746435	4125	4125	4125	4120	8
306	20240912	143500	34713460	4120	4120	4120	4120	0
307	20240912	143400	34713460	4120	4120	4120	4120	0
308	20240912	143300	34713460	4120	4120	4120	4120	9
309	20240912	143200	34676380	4120	4120	4120	4120	0
310	20240912	143100	34676380	4120	4120	4120	4120	0
311	20240912	143000	34676380	4120	4120	4120	4120	0
312	20240912	142900	34676380	4120	4120	4120	4120	0
313	20240912	142800	34676380	4120	4120	4120	4120	3
314	20240912	142700	34664020	4120	4120	4120	4120	1
315	20240912	142600	34659900	4100	4100	4100	4100	0
316	20240912	142500	34659900	4100	4100	4100	4100	0
317	20240912	142400	34659900	4100	4100	4100	4100	0
318	20240912	142300	34659900	4100	4100	4100	4100	0
319	20240912	142200	34659900	4100	4100	4100	4100	0
320	20240912	142100	34659900	4100	4100	4100	4100	37
321	20240912	142000	34508200	4085	4085	4085	4085	0
322	20240912	141900	34508200	4085	4085	4085	4085	0
323	20240912	141800	34508200	4085	4085	4085	4085	0
324	20240912	141700	34508200	4085	4085	4085	4085	0
325	20240912	141600	34508200	4085	4085	4085	4085	0
326	20240912	141500	34508200	4085	4085	4085	4085	0
327	20240912	141400	34508200	4085	4085	4085	4085	0
328	20240912	141300	34508200	4085	4085	4085	4085	0
329	20240912	141200	34508200	4085	4095	4095	4085	300
330	20240912	141100	33282350	4080	4080	4080	4080	0
331	20240912	141000	33282350	4080	4130	4130	4080	48
332	20240912	140900	33086070	4140	4140	4140	4140	0
333	20240912	140800	33086070	4140	4140	4140	4140	0
334	20240912	140700	33086070	4140	4140	4140	4140	0
335	20240912	140600	33086070	4140	4140	4140	4140	1
336	20240912	140500	33081930	4140	4130	4140	4130	472
337	20240912	140400	31130305	4130	4130	4130	4130	1
338	20240912	140300	31126175	4100	4100	4100	4100	55
339	20240912	140200	30900675	4120	4120	4120	4120	0
340	20240912	140100	30900675	4120	4120	4120	4120	0
341	20240912	140000	30900675	4120	4120	4120	4120	0
342	20240912	135900	30900675	4120	4120	4120	4120	0
343	20240912	135800	30900675	4120	4120	4120	4120	0
344	20240912	135700	30900675	4120	4120	4120	4120	0
345	20240912	135600	30900675	4120	4120	4120	4120	0
346	20240912	135500	30900675	4120	4120	4120	4120	0
347	20240912	135400	30900675	4120	4120	4120	4120	57
348	20240912	135300	30665835	4135	4135	4135	4135	0
349	20240912	135200	30665835	4135	4135	4135	4135	0
350	20240912	135100	30665835	4135	4135	4135	4135	0
351	20240912	135000	30665835	4135	4135	4135	4135	0
352	20240912	134900	30665835	4135	4135	4135	4135	1
353	20240912	134800	30661700	4130	4130	4130	4130	50
354	20240912	134700	30455200	4135	4135	4135	4135	0
355	20240912	134600	30455200	4135	4135	4135	4135	0
356	20240912	134500	30455200	4135	4135	4135	4135	3
357	20240912	134400	30442795	4135	4135	4135	4135	0
358	20240912	134300	30442795	4135	4135	4135	4135	0
359	20240912	134200	30442795	4135	4135	4135	4135	0
360	20240912	134100	30442795	4135	4135	4135	4135	0
361	20240912	134000	30442795	4135	4135	4135	4135	0
362	20240912	133900	30442795	4135	4135	4135	4135	0
363	20240912	133800	30442795	4135	4135	4135	4135	126
364	20240912	133700	29921785	4135	4135	4135	4135	0
365	20240912	133600	29921785	4135	4135	4135	4135	0
366	20240912	133500	29921785	4135	4135	4135	4135	0
367	20240912	133400	29921785	4135	4135	4135	4135	0
368	20240912	133300	29921785	4135	4135	4135	4135	0
369	20240912	133200	29921785	4135	4135	4135	4135	0
370	20240912	133100	29921785	4135	4135	4135	4135	0
371	20240912	133000	29921785	4135	4135	4135	4135	0
372	20240912	132900	29921785	4135	4135	4135	4135	0
373	20240912	132800	29921785	4135	4135	4135	4135	54
374	20240912	132700	29698495	4135	4135	4135	4135	0
375	20240912	132600	29698495	4135	4135	4135	4135	0
376	20240912	132500	29698495	4135	4135	4135	4135	0
377	20240912	132400	29698495	4135	4135	4135	4135	0
378	20240912	132300	29698495	4135	4135	4135	4135	0
379	20240912	132200	29698495	4135	4135	4135	4135	0
380	20240912	132100	29698495	4135	4135	4135	4135	0
381	20240912	132000	29698495	4135	4135	4135	4135	0
382	20240912	131900	29698495	4135	4135	4135	4135	0
383	20240912	131800	29698495	4135	4135	4135	4135	1
384	20240912	131700	29694360	4130	4130	4130	4130	0
385	20240912	131600	29694360	4130	4130	4130	4130	0
386	20240912	131500	29694360	4130	4130	4130	4130	10
387	20240912	131400	29653060	4135	4130	4135	4130	48
388	20240912	131300	29454695	4130	4130	4130	4130	22
389	20240912	131200	29363835	4130	4120	4130	4120	21
390	20240912	131100	29277305	4130	4130	4130	4130	1
391	20240912	131000	29273175	4120	4120	4120	4120	24
392	20240912	130900	29174295	4120	4115	4120	4115	70
393	20240912	130800	28886215	4115	4115	4115	4115	0
394	20240912	130700	28886215	4115	4115	4115	4115	0
395	20240912	130600	28886215	4115	4115	4115	4115	0
396	20240912	130500	28886215	4115	4115	4115	4115	0
397	20240912	130400	28886215	4115	4115	4115	4115	88
398	20240912	130300	28524095	4115	4115	4115	4115	0
399	20240912	130200	28524095	4115	4115	4115	4115	1
400	20240912	130100	28519980	4110	4110	4110	4110	0
401	20240912	130000	28519980	4110	4110	4110	4110	0
402	20240912	125900	28519980	4110	4110	4110	4110	36
403	20240912	125800	28372020	4110	4110	4110	4110	0
404	20240912	125700	28372020	4110	4110	4110	4110	0
405	20240912	125600	28372020	4110	4110	4110	4110	1
406	20240912	125500	28367910	4100	4100	4100	4100	0
407	20240912	125400	28367910	4100	4100	4100	4100	513
408	20240912	125300	26264610	4070	4070	4070	4070	0
409	20240912	125200	26264610	4070	4070	4070	4070	0
410	20240912	125100	26264610	4070	4070	4070	4070	0
411	20240912	125000	26264610	4070	4070	4070	4070	0
412	20240912	124900	26264610	4070	4070	4070	4070	0
413	20240912	124800	26264610	4070	4070	4070	4070	0
414	20240912	124700	26264610	4070	4070	4070	4070	0
415	20240912	124600	26264610	4070	4070	4070	4070	0
416	20240912	124500	26264610	4070	4090	4090	4070	245
417	20240912	124400	25265150	4090	4090	4090	4090	925
418	20240912	124300	21481900	4085	4085	4085	4085	998
419	20240912	124200	17405070	4085	4085	4085	4085	0
420	20240912	124100	17405070	4085	4085	4085	4085	0
421	20240912	124000	17405070	4085	4085	4085	4085	0
422	20240912	123900	17405070	4085	4085	4085	4085	0
423	20240912	123800	17405070	4085	4085	4085	4085	0
424	20240912	123700	17405070	4085	4085	4085	4085	2
425	20240912	123600	17396900	4090	4090	4090	4090	0
426	20240912	123500	17396900	4090	4090	4090	4090	0
427	20240912	123400	17396900	4090	4090	4090	4090	0
428	20240912	123300	17396900	4090	4090	4090	4090	0
429	20240912	123200	17396900	4090	4090	4090	4090	0
430	20240912	123100	17396900	4090	4090	4090	4090	0
431	20240912	123000	17396900	4090	4090	4090	4090	0
432	20240912	122900	17396900	4090	4090	4090	4090	0
433	20240912	122800	17396900	4090	4090	4090	4090	73
434	20240912	122700	17098330	4090	4090	4090	4090	0
435	20240912	122600	17098330	4090	4090	4090	4090	0
436	20240912	122500	17098330	4090	4090	4090	4090	0
437	20240912	122400	17098330	4090	4090	4090	4090	0
438	20240912	122300	17098330	4090	4090	4090	4090	0
439	20240912	122200	17098330	4090	4090	4090	4090	0
440	20240912	122100	17098330	4090	4090	4090	4090	0
441	20240912	122000	17098330	4090	4090	4090	4090	0
442	20240912	121900	17098330	4090	4090	4090	4090	0
443	20240912	121800	17098330	4090	4090	4090	4090	0
444	20240912	121700	17098330	4090	4090	4090	4090	2
445	20240912	121600	17090150	4075	4075	4075	4075	0
446	20240912	121500	17090150	4075	4075	4075	4075	0
447	20240912	121400	17090150	4075	4075	4075	4075	0
448	20240912	121300	17090150	4075	4075	4075	4075	0
449	20240912	121200	17090150	4075	4075	4075	4075	0
450	20240912	121100	17090150	4075	4075	4075	4075	0
451	20240912	121000	17090150	4075	4075	4075	4075	0
452	20240912	120900	17090150	4075	4075	4075	4075	0
453	20240912	120800	17090150	4075	4075	4075	4075	0
454	20240912	120700	17090150	4075	4075	4075	4075	0
455	20240912	120600	17090150	4075	4075	4075	4075	0
456	20240912	120500	17090150	4075	4075	4075	4075	0
457	20240912	120400	17090150	4075	4075	4075	4075	0
458	20240912	120300	17090150	4075	4075	4075	4075	0
459	20240912	120200	17090150	4075	4075	4075	4075	0
460	20240912	120100	17090150	4075	4075	4075	4075	9
461	20240912	120000	17053475	4075	4075	4075	4075	12
462	20240912	115900	17004575	4070	4070	4070	4070	0
463	20240912	115800	17004575	4070	4075	4075	4070	18
464	20240912	115700	16931245	4075	4075	4075	4075	65
465	20240912	115600	16666370	4075	4075	4075	4075	0
466	20240912	115500	16666370	4075	4075	4075	4075	0
467	20240912	115400	16666370	4075	4075	4075	4075	0
468	20240912	115300	16666370	4075	4075	4075	4075	0
469	20240912	115200	16666370	4075	4075	4075	4075	0
470	20240912	115100	16666370	4075	4075	4075	4075	39
471	20240912	115000	16507445	4080	4080	4080	4080	0
472	20240912	114900	16507445	4080	4080	4080	4080	0
473	20240912	114800	16507445	4080	4080	4080	4080	0
474	20240912	114700	16507445	4080	4080	4080	4080	979
475	20240912	114600	12513125	4080	4080	4080	4080	20
476	20240912	114500	12431525	4090	4090	4090	4090	0
477	20240912	114400	12431525	4090	4090	4090	4090	0
478	20240912	114300	12431525	4090	4090	4090	4090	0
479	20240912	114200	12431525	4090	4090	4090	4090	100
480	20240912	114100	12022525	4100	4100	4100	4100	0
481	20240912	114000	12022525	4100	4100	4100	4100	0
482	20240912	113900	12022525	4100	4100	4100	4100	0
483	20240912	113800	12022525	4100	4100	4100	4100	0
484	20240912	113700	12022525	4100	4100	4100	4100	0
485	20240912	113600	12022525	4100	4100	4100	4100	0
486	20240912	113500	12022525	4100	4100	4100	4100	0
487	20240912	113400	12022525	4100	4100	4100	4100	0
488	20240912	113300	12022525	4100	4100	4100	4100	0
489	20240912	113200	12022525	4100	4100	4100	4100	0
490	20240912	113100	12022525	4100	4100	4100	4100	0
491	20240912	113000	12022525	4100	4100	4100	4100	0
492	20240912	112900	12022525	4100	4100	4100	4100	0
493	20240912	112800	12022525	4100	4100	4100	4100	0
494	20240912	112700	12022525	4100	4100	4100	4100	0
495	20240912	112600	12022525	4100	4100	4100	4100	0
496	20240912	112500	12022525	4100	4100	4100	4100	0
497	20240912	112400	12022525	4100	4100	4100	4100	0
498	20240912	112300	12022525	4100	4100	4100	4100	0
499	20240912	112200	12022525	4100	4100	4100	4100	0
500	20240912	112100	12022525	4100	4100	4100	4100	0
501	20240912	112000	12022525	4100	4100	4100	4100	0
502	20240912	111900	12022525	4100	4100	4100	4100	0
503	20240912	111800	12022525	4100	4100	4100	4100	0
504	20240912	111700	12022525	4100	4100	4100	4100	0
505	20240912	111600	12022525	4100	4100	4100	4100	0
506	20240912	111500	12022525	4100	4100	4100	4100	0
507	20240912	111400	12022525	4100	4100	4100	4100	0
508	20240912	111300	12022525	4100	4100	4100	4100	0
509	20240912	111200	12022525	4100	4100	4100	4100	0
510	20240912	111100	12022525	4100	4100	4100	4100	0
511	20240912	111000	12022525	4100	4100	4100	4100	0
512	20240912	110900	12022525	4100	4100	4100	4100	0
513	20240912	110800	12022525	4100	4100	4100	4100	0
514	20240912	110700	12022525	4100	4100	4100	4100	0
515	20240912	110600	12022525	4100	4100	4100	4100	0
516	20240912	110500	12022525	4100	4100	4100	4100	0
517	20240912	110400	12022525	4100	4100	4100	4100	0
518	20240912	110300	12022525	4100	4100	4100	4100	0
519	20240912	110200	12022525	4100	4100	4100	4100	0
520	20240912	110100	12022525	4100	4100	4100	4100	0
521	20240912	110000	12022525	4100	4100	4100	4100	0
522	20240912	105900	12022525	4100	4100	4100	4100	0
523	20240912	105800	12022525	4100	4100	4100	4100	0
524	20240912	105700	12022525	4100	4100	4100	4100	0
525	20240912	105600	12022525	4100	4075	4100	4075	6
526	20240912	105500	11998050	4100	4100	4100	4100	0
527	20240912	105400	11998050	4100	4100	4100	4100	0
528	20240912	105300	11998050	4100	4100	4100	4100	0
529	20240912	105200	11998050	4100	4100	4100	4100	0
530	20240912	105100	11998050	4100	4100	4100	4100	0
531	20240912	105000	11998050	4100	4100	4100	4100	0
532	20240912	104900	11998050	4100	4100	4100	4100	0
533	20240912	104800	11998050	4100	4100	4100	4100	0
534	20240912	104700	11998050	4100	4100	4100	4100	0
535	20240912	104600	11998050	4100	4100	4100	4100	0
536	20240912	104500	11998050	4100	4100	4100	4100	0
537	20240912	104400	11998050	4100	4100	4100	4100	0
538	20240912	104300	11998050	4100	4100	4100	4100	0
539	20240912	104200	11998050	4100	4100	4100	4100	50
540	20240912	104100	11793050	4100	4100	4100	4100	0
541	20240912	104000	11793050	4100	4100	4100	4100	0
542	20240912	103900	11793050	4100	4100	4100	4100	200
543	20240912	103800	10973050	4100	4100	4100	4100	0
544	20240912	103700	10973050	4100	4100	4100	4100	0
545	20240912	103600	10973050	4100	4100	4100	4100	0
546	20240912	103500	10973050	4100	4100	4100	4100	0
547	20240912	103400	10973050	4100	4100	4100	4100	0
548	20240912	103300	10973050	4100	4100	4100	4100	0
549	20240912	103200	10973050	4100	4100	4100	4100	0
550	20240912	103100	10973050	4100	4100	4100	4100	0
551	20240912	103000	10973050	4100	4100	4100	4100	0
552	20240912	102900	10973050	4100	4100	4100	4100	0
553	20240912	102800	10973050	4100	4100	4100	4100	0
554	20240912	102700	10973050	4100	4100	4100	4100	0
555	20240912	102600	10973050	4100	4100	4100	4100	0
556	20240912	102500	10973050	4100	4100	4100	4100	0
557	20240912	102400	10973050	4100	4090	4100	4090	15
558	20240912	102300	10911590	4065	4065	4065	4065	0
559	20240912	102200	10911590	4065	4065	4065	4065	0
560	20240912	102100	10911590	4065	4065	4065	4065	0
561	20240912	102000	10911590	4065	4085	4085	4065	112
562	20240912	101900	10455870	4085	4085	4085	4085	80
563	20240912	101800	10129070	4090	4090	4090	4090	274
564	20240912	101700	9008410	4090	4090	4090	4090	107
565	20240912	101600	8570780	4095	4095	4095	4095	0
566	20240912	101500	8570780	4095	4095	4095	4095	14
567	20240912	101400	8513450	4095	4095	4095	4095	0
568	20240912	101300	8513450	4095	4095	4095	4095	0
569	20240912	101200	8513450	4095	4095	4095	4095	0
570	20240912	101100	8513450	4095	4095	4095	4095	0
571	20240912	101000	8513450	4095	4095	4095	4095	0
572	20240912	100900	8513450	4095	4095	4095	4095	0
573	20240912	100800	8513450	4095	4095	4095	4095	0
574	20240912	100700	8513450	4095	4095	4095	4095	0
575	20240912	100600	8513450	4095	4095	4095	4095	0
576	20240912	100500	8513450	4095	4095	4095	4095	0
577	20240912	100400	8513450	4095	4095	4095	4095	0
578	20240912	100300	8513450	4095	4095	4095	4095	2
579	20240912	100200	8505260	4100	4100	4100	4100	5
580	20240912	100100	8484760	4095	4095	4095	4095	0
581	20240912	100000	8484760	4095	4095	4095	4095	0
582	20240912	095900	8484760	4095	4095	4095	4095	0
583	20240912	095800	8484760	4095	4095	4095	4095	0
584	20240912	095700	8484760	4095	4095	4095	4095	10
585	20240912	095600	8443810	4095	4095	4095	4095	0
586	20240912	095500	8443810	4095	4095	4095	4095	0
587	20240912	095400	8443810	4095	4095	4095	4095	0
588	20240912	095300	8443810	4095	4095	4095	4095	0
589	20240912	095200	8443810	4095	4095	4095	4095	0
590	20240912	095100	8443810	4095	4095	4095	4095	0
591	20240912	095000	8443810	4095	4095	4095	4095	0
592	20240912	094900	8443810	4095	4095	4095	4095	0
593	20240912	094800	8443810	4095	4095	4095	4095	0
594	20240912	094700	8443810	4095	4095	4095	4095	252
595	20240912	094600	7411870	4095	4095	4095	4095	0
596	20240912	094500	7411870	4095	4095	4095	4095	59
597	20240912	094400	7170265	4095	4095	4095	4095	0
598	20240912	094300	7170265	4095	4095	4095	4095	0
599	20240912	094200	7170265	4095	4095	4095	4095	0
600	20240912	094100	7170265	4095	4095	4095	4095	0
601	20240912	094000	7170265	4095	4095	4095	4095	5
602	20240912	093900	7149790	4095	4095	4095	4095	1
603	20240912	093800	7145695	4095	4095	4095	4095	10
604	20240912	093700	7104745	4085	4085	4085	4085	0
605	20240912	093600	7104745	4085	4085	4085	4085	0
606	20240912	093500	7104745	4085	4085	4085	4085	0
607	20240912	093400	7104745	4085	4085	4085	4085	0
608	20240912	093300	7104745	4085	4085	4085	4085	0
609	20240912	093200	7104745	4085	4085	4085	4085	0
610	20240912	093100	7104745	4085	4085	4085	4085	0
611	20240912	093000	7104745	4085	4085	4085	4085	0
612	20240912	092900	7104745	4085	4090	4090	4085	73
613	20240912	092800	6806250	4095	4095	4095	4095	15
614	20240912	092700	6744825	4095	4095	4095	4095	0
615	20240912	092600	6744825	4095	4095	4095	4095	0
616	20240912	092500	6744825	4095	4095	4095	4095	10
617	20240912	092400	6703875	4095	4095	4095	4095	200
618	20240912	092300	5884875	4095	4095	4095	4095	20
619	20240912	092200	5802975	4095	4095	4095	4095	0
620	20240912	092100	5802975	4095	4095	4095	4095	415
621	20240912	092000	4103550	4095	4095	4095	4095	0
622	20240912	091900	4103550	4095	4095	4095	4095	0
623	20240912	091800	4103550	4095	4095	4095	4095	0
624	20240912	091700	4103550	4095	4095	4095	4095	1
625	20240912	091600	4099455	4090	4090	4090	4085	459
626	20240912	091500	2222785	4090	4090	4090	4090	0
627	20240912	091400	2222785	4090	4090	4090	4090	4
628	20240912	091300	2206425	4095	4095	4095	4095	0
629	20240912	091200	2206425	4095	4095	4095	4095	0
630	20240912	091100	2206425	4095	4095	4095	4095	0
631	20240912	091000	2206425	4095	4090	4095	4090	431
632	20240912	090900	442755	4100	4100	4100	4100	0
633	20240912	090800	442755	4100	4100	4100	4100	0
634	20240912	090700	442755	4100	4100	4100	4100	20
635	20240912	090600	360755	4115	4115	4115	4115	0
636	20240912	090500	360755	4115	4115	4115	4115	0
637	20240912	090400	360755	4115	4115	4115	4115	0
638	20240912	090300	360755	4115	4115	4115	4115	0
639	20240912	090200	360755	4115	4115	4115	4115	1
640	20240912	090100	356640	4050	4050	4050	4050	0
641	20240912	090000	356640	4050	4115	4115	4050	87