KissMeData/065130/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194400	20518820	4115	4115	4115	4115	105
3	20240924	194300	20518820	4115	4115	4115	4115	0
4	20240924	194200	20518820	4115	4115	4115	4115	0
5	20240924	194100	20518820	4115	4115	4115	4115	0
6	20240924	194000	20518820	4115	4115	4115	4115	0
7	20240924	193900	20518820	4115	4115	4115	4115	0
8	20240924	193800	20518820	4115	4115	4115	4115	0
9	20240924	193700	20518820	4115	4115	4115	4115	0
10	20240924	193600	20518820	4115	4115	4115	4115	0
11	20240924	193500	20518820	4115	4115	4115	4115	0
12	20240924	193400	20518820	4115	4115	4115	4115	0
13	20240924	193300	20518820	4115	4115	4115	4115	0
14	20240924	193200	20518820	4115	4115	4115	4115	0
15	20240924	193100	20518820	4115	4115	4115	4115	0
16	20240924	193000	20518820	4115	4115	4115	4115	0
17	20240924	192900	20518820	4115	4115	4115	4115	0
18	20240924	192800	20518820	4115	4115	4115	4115	0
19	20240924	192700	20518820	4115	4115	4115	4115	0
20	20240924	192600	20518820	4115	4115	4115	4115	0
21	20240924	192500	20518820	4115	4115	4115	4115	0
22	20240924	192400	20518820	4115	4115	4115	4115	0
23	20240924	192300	20518820	4115	4115	4115	4115	0
24	20240924	192200	20518820	4115	4115	4115	4115	0
25	20240924	192100	20518820	4115	4115	4115	4115	0
26	20240924	192000	20518820	4115	4115	4115	4115	0
27	20240924	191900	20518820	4115	4115	4115	4115	0
28	20240924	191800	20518820	4115	4115	4115	4115	0
29	20240924	191700	20518820	4115	4115	4115	4115	0
30	20240924	191600	20518820	4115	4115	4115	4115	0
31	20240924	191500	20518820	4115	4115	4115	4115	0
32	20240924	191400	20518820	4115	4115	4115	4115	105
33	20240924	191300	20518820	4115	4115	4115	4115	0
34	20240924	191200	20518820	4115	4115	4115	4115	0
35	20240924	191100	20518820	4115	4115	4115	4115	0
36	20240924	191000	20518820	4115	4115	4115	4115	0
37	20240924	190900	20518820	4115	4115	4115	4115	0
38	20240924	190800	20518820	4115	4115	4115	4115	0
39	20240924	190700	20518820	4115	4115	4115	4115	0
40	20240924	190600	20518820	4115	4115	4115	4115	0
41	20240924	190500	20518820	4115	4115	4115	4115	0
42	20240924	190400	20518820	4115	4115	4115	4115	0
43	20240924	190300	20518820	4115	4115	4115	4115	0
44	20240924	190200	20518820	4115	4115	4115	4115	0
45	20240924	190100	20518820	4115	4115	4115	4115	0
46	20240924	190000	20518820	4115	4115	4115	4115	0
47	20240924	185900	20518820	4115	4115	4115	4115	0
48	20240924	185800	20518820	4115	4115	4115	4115	0
49	20240924	185700	20518820	4115	4115	4115	4115	0
50	20240924	185600	20518820	4115	4115	4115	4115	0
51	20240924	185500	20518820	4115	4115	4115	4115	0
52	20240924	185400	20518820	4115	4115	4115	4115	0
53	20240924	185300	20518820	4115	4115	4115	4115	0
54	20240924	185200	20518820	4115	4115	4115	4115	0
55	20240924	185100	20518820	4115	4115	4115	4115	0
56	20240924	185000	20518820	4115	4115	4115	4115	0
57	20240924	184900	20518820	4115	4115	4115	4115	0
58	20240924	184800	20518820	4115	4115	4115	4115	0
59	20240924	184700	20518820	4115	4115	4115	4115	0
60	20240924	184600	20518820	4115	4115	4115	4115	0
61	20240924	184500	20518820	4115	4115	4115	4115	0
62	20240924	184400	20518820	4115	4115	4115	4115	105
63	20240924	184300	20518820	4115	4115	4115	4115	0
64	20240924	184200	20518820	4115	4115	4115	4115	0
65	20240924	184100	20518820	4115	4115	4115	4115	0
66	20240924	184000	20518820	4115	4115	4115	4115	0
67	20240924	183900	20518820	4115	4115	4115	4115	0
68	20240924	183800	20518820	4115	4115	4115	4115	0
69	20240924	183700	20518820	4115	4115	4115	4115	0
70	20240924	183600	20518820	4115	4115	4115	4115	0
71	20240924	183500	20518820	4115	4115	4115	4115	0
72	20240924	183400	20518820	4115	4115	4115	4115	0
73	20240924	183300	20518820	4115	4115	4115	4115	0
74	20240924	183200	20518820	4115	4115	4115	4115	0
75	20240924	183100	20518820	4115	4115	4115	4115	0
76	20240924	183000	20518820	4115	4115	4115	4115	0
77	20240924	182900	20518820	4115	4115	4115	4115	0
78	20240924	182800	20518820	4115	4115	4115	4115	0
79	20240924	182700	20518820	4115	4115	4115	4115	0
80	20240924	182600	20518820	4115	4115	4115	4115	0
81	20240924	182500	20518820	4115	4115	4115	4115	0
82	20240924	182400	20518820	4115	4115	4115	4115	0
83	20240924	182300	20518820	4115	4115	4115	4115	0
84	20240924	182200	20518820	4115	4115	4115	4115	0
85	20240924	182100	20518820	4115	4115	4115	4115	0
86	20240924	182000	20518820	4115	4115	4115	4115	0
87	20240924	181900	20518820	4115	4115	4115	4115	0
88	20240924	181800	20518820	4115	4115	4115	4115	0
89	20240924	181700	20518820	4115	4115	4115	4115	0
90	20240924	181600	20518820	4115	4115	4115	4115	0
91	20240924	181500	20518820	4115	4115	4115	4115	0
92	20240924	181400	20518820	4115	4115	4115	4115	105
93	20240924	181300	20518820	4115	4115	4115	4115	0
94	20240924	181200	20518820	4115	4115	4115	4115	0
95	20240924	181100	20518820	4115	4115	4115	4115	0
96	20240924	181000	20518820	4115	4115	4115	4115	0
97	20240924	180900	20518820	4115	4115	4115	4115	0
98	20240924	180800	20518820	4115	4115	4115	4115	0
99	20240924	180700	20518820	4115	4115	4115	4115	0
100	20240924	180600	20518820	4115	4115	4115	4115	0
101	20240924	180500	20518820	4115	4115	4115	4115	0
102	20240924	180400	20518820	4115	4115	4115	4115	0
103	20240924	180300	20518820	4115	4115	4115	4115	0
104	20240924	180200	20518820	4115	4115	4115	4115	0
105	20240924	180100	20518820	4115	4115	4115	4115	0
106	20240924	180000	20518820	4115	4115	4115	4115	0
107	20240924	175900	20518820	4115	4115	4115	4115	0
108	20240924	175800	20518820	4115	4115	4115	4115	0
109	20240924	175700	20518820	4115	4115	4115	4115	0
110	20240924	175600	20518820	4115	4115	4115	4115	0
111	20240924	175500	20518820	4115	4115	4115	4115	0
112	20240924	175400	20518820	4115	4115	4115	4115	0
113	20240924	175300	20518820	4115	4115	4115	4115	0
114	20240924	175200	20518820	4115	4115	4115	4115	0
115	20240924	175100	20518820	4115	4115	4115	4115	0
116	20240924	175000	20518820	4115	4115	4115	4115	0
117	20240924	174900	20518820	4115	4115	4115	4115	0
118	20240924	174800	20518820	4115	4115	4115	4115	0
119	20240924	174700	20518820	4115	4115	4115	4115	0
120	20240924	174600	20518820	4115	4115	4115	4115	0
121	20240924	174500	20518820	4115	4115	4115	4115	0
122	20240924	174400	20518820	4115	4115	4115	4115	105
123	20240924	174300	20518820	4115	4115	4115	4115	0
124	20240924	174200	20518820	4115	4115	4115	4115	0
125	20240924	174100	20518820	4115	4115	4115	4115	0
126	20240924	174000	20518820	4115	4115	4115	4115	0
127	20240924	173900	20518820	4115	4115	4115	4115	0
128	20240924	173800	20518820	4115	4115	4115	4115	0
129	20240924	173700	20518820	4115	4115	4115	4115	0
130	20240924	173600	20518820	4115	4115	4115	4115	0
131	20240924	173500	20518820	4115	4115	4115	4115	0
132	20240924	173400	20518820	4115	4115	4115	4115	0
133	20240924	173300	20518820	4115	4115	4115	4115	0
134	20240924	173200	20518820	4115	4115	4115	4115	0
135	20240924	173100	20518820	4115	4115	4115	4115	0
136	20240924	173000	20518820	4115	4115	4115	4115	0
137	20240924	172900	20518820	4115	4115	4115	4115	0
138	20240924	172800	20518820	4115	4115	4115	4115	0
139	20240924	172700	20518820	4115	4115	4115	4115	0
140	20240924	172600	20518820	4115	4115	4115	4115	0
141	20240924	172500	20518820	4115	4115	4115	4115	0
142	20240924	172400	20518820	4115	4115	4115	4115	0
143	20240924	172300	20518820	4115	4115	4115	4115	0
144	20240924	172200	20518820	4115	4115	4115	4115	0
145	20240924	172100	20518820	4115	4115	4115	4115	0
146	20240924	172000	20518820	4115	4115	4115	4115	0
147	20240924	171900	20518820	4115	4115	4115	4115	0
148	20240924	171800	20518820	4115	4115	4115	4115	0
149	20240924	171700	20518820	4115	4115	4115	4115	0
150	20240924	171600	20518820	4115	4115	4115	4115	0
151	20240924	171500	20518820	4115	4115	4115	4115	0
152	20240924	171400	20518820	4115	4115	4115	4115	105
153	20240924	171300	20518820	4115	4115	4115	4115	0
154	20240924	171200	20518820	4115	4115	4115	4115	0
155	20240924	171100	20518820	4115	4115	4115	4115	0
156	20240924	171000	20518820	4115	4115	4115	4115	0
157	20240924	170900	20518820	4115	4115	4115	4115	0
158	20240924	170800	20518820	4115	4115	4115	4115	0
159	20240924	170700	20518820	4115	4115	4115	4115	0
160	20240924	170600	20518820	4115	4115	4115	4115	0
161	20240924	170500	20518820	4115	4115	4115	4115	0
162	20240924	170400	20518820	4115	4115	4115	4115	0
163	20240924	170300	20518820	4115	4115	4115	4115	0
164	20240924	170200	20518820	4115	4115	4115	4115	0
165	20240924	170100	20518820	4115	4115	4115	4115	0
166	20240924	170000	20518820	4115	4115	4115	4115	0
167	20240924	165900	20518820	4115	4115	4115	4115	0
168	20240924	165800	20518820	4115	4115	4115	4115	0
169	20240924	165700	20518820	4115	4115	4115	4115	0
170	20240924	165600	20518820	4115	4115	4115	4115	0
171	20240924	165500	20518820	4115	4115	4115	4115	0
172	20240924	165400	20518820	4115	4115	4115	4115	0
173	20240924	165300	20518820	4115	4115	4115	4115	0
174	20240924	165200	20518820	4115	4115	4115	4115	0
175	20240924	165100	20518820	4115	4115	4115	4115	0
176	20240924	165000	20518820	4115	4115	4115	4115	0
177	20240924	164900	20518820	4115	4115	4115	4115	0
178	20240924	164800	20518820	4115	4115	4115	4115	0
179	20240924	164700	20518820	4115	4115	4115	4115	0
180	20240924	164600	20518820	4115	4115	4115	4115	0
181	20240924	164500	20518820	4115	4115	4115	4115	0
182	20240924	164400	20518820	4115	4115	4115	4115	105
183	20240924	164300	20518820	4115	4115	4115	4115	0
184	20240924	164200	20518820	4115	4115	4115	4115	0
185	20240924	164100	20518820	4115	4115	4115	4115	0
186	20240924	164000	20518820	4115	4115	4115	4115	0
187	20240924	163900	20518820	4115	4115	4115	4115	0
188	20240924	163800	20518820	4115	4115	4115	4115	0
189	20240924	163700	20518820	4115	4115	4115	4115	0
190	20240924	163600	20518820	4115	4115	4115	4115	0
191	20240924	163500	20518820	4115	4115	4115	4115	0
192	20240924	163400	20518820	4115	4115	4115	4115	0
193	20240924	163300	20518820	4115	4115	4115	4115	0
194	20240924	163200	20518820	4115	4115	4115	4115	0
195	20240924	163100	20518820	4115	4115	4115	4115	0
196	20240924	163000	20518820	4115	4115	4115	4115	0
197	20240924	162900	20518820	4115	4115	4115	4115	0
198	20240924	162800	20518820	4115	4115	4115	4115	0
199	20240924	162700	20518820	4115	4115	4115	4115	0
200	20240924	162600	20518820	4115	4115	4115	4115	0
201	20240924	162500	20518820	4115	4115	4115	4115	0
202	20240924	162400	20518820	4115	4115	4115	4115	0
203	20240924	162300	20518820	4115	4115	4115	4115	0
204	20240924	162200	20518820	4115	4115	4115	4115	0
205	20240924	162100	20518820	4115	4115	4115	4115	0
206	20240924	162000	20518820	4115	4115	4115	4115	0
207	20240924	161900	20518820	4115	4115	4115	4115	0
208	20240924	161800	20518820	4115	4115	4115	4115	0
209	20240924	161700	20518820	4115	4115	4115	4115	0
210	20240924	161600	20518820	4115	4115	4115	4115	0
211	20240924	161500	20518820	4115	4115	4115	4115	0
212	20240924	161400	20518820	4115	4115	4115	4115	105
213	20240924	161300	20518820	4115	4115	4115	4115	0
214	20240924	161200	20518820	4115	4115	4115	4115	0
215	20240924	161100	20518820	4115	4115	4115	4115	0
216	20240924	161000	20518820	4115	4115	4115	4115	0
217	20240924	160900	20518820	4115	4115	4115	4115	0
218	20240924	160800	20518820	4115	4115	4115	4115	0
219	20240924	160700	20518820	4115	4115	4115	4115	0
220	20240924	160600	20518820	4115	4115	4115	4115	0
221	20240924	160500	20518820	4115	4115	4115	4115	0
222	20240924	160400	20518820	4115	4115	4115	4115	0
223	20240924	160300	20518820	4115	4115	4115	4115	0
224	20240924	160200	20518820	4115	4115	4115	4115	0
225	20240924	160100	20518820	4115	4115	4115	4115	0
226	20240924	160000	20518820	4115	4115	4115	4115	0
227	20240924	155900	20518820	4115	4115	4115	4115	0
228	20240924	155800	20518820	4115	4115	4115	4115	0
229	20240924	155700	20518820	4115	4115	4115	4115	0
230	20240924	155600	20518820	4115	4115	4115	4115	0
231	20240924	155500	20518820	4115	4115	4115	4115	0
232	20240924	155400	20518820	4115	4115	4115	4115	0
233	20240924	155300	20518820	4115	4115	4115	4115	0
234	20240924	155200	20518820	4115	4115	4115	4115	0
235	20240924	155100	20518820	4115	4115	4115	4115	0
236	20240924	155000	20518820	4115	4115	4115	4115	0
237	20240924	154900	20518820	4115	4115	4115	4115	0
238	20240924	154800	20518820	4115	4115	4115	4115	0
239	20240924	154700	20518820	4115	4115	4115	4115	0
240	20240924	154600	20518820	4115	4115	4115	4115	0
241	20240924	154500	20518820	4115	4115	4115	4115	0
242	20240924	154400	20518820	4115	4115	4115	4115	105
243	20240924	154300	20518820	4115	4115	4115	4115	0
244	20240924	154200	20518820	4115	4115	4115	4115	0
245	20240924	154100	20518820	4115	4115	4115	4115	0
246	20240924	154000	20518820	4115	4115	4115	4115	0
247	20240924	153900	20518820	4115	4115	4115	4115	0
248	20240924	153800	20518820	4115	4115	4115	4115	0
249	20240924	153700	20518820	4115	4115	4115	4115	0
250	20240924	153600	20518820	4115	4115	4115	4115	0
251	20240924	153500	20518820	4115	4115	4115	4115	0
252	20240924	153400	20518820	4115	4115	4115	4115	0
253	20240924	153300	20518820	4115	4115	4115	4115	0
254	20240924	153200	20518820	4115	4115	4115	4115	0
255	20240924	153100	20518820	4115	4115	4115	4115	0
256	20240924	153000	20518820	4115	4115	4115	4115	105
257	20240924	152900	20086745	4130	4130	4130	4130	0
258	20240924	152800	20086745	4130	4130	4130	4130	0
259	20240924	152700	20086745	4130	4130	4130	4130	0
260	20240924	152600	20086745	4130	4130	4130	4130	0
261	20240924	152500	20086745	4130	4130	4130	4130	0
262	20240924	152400	20086745	4130	4130	4130	4130	0
263	20240924	152300	20086745	4130	4130	4130	4130	0
264	20240924	152200	20086745	4130	4130	4130	4130	0
265	20240924	152100	20086745	4130	4130	4130	4130	0
266	20240924	152000	20086745	4130	4130	4130	4130	0
267	20240924	151900	20086745	4130	4130	4130	4130	0
268	20240924	151800	20086745	4130	4130	4130	4130	0
269	20240924	151700	20086745	4130	4130	4130	4130	0
270	20240924	151600	20086745	4130	4130	4130	4130	0
271	20240924	151500	20086745	4130	4130	4130	4130	0
272	20240924	151400	20086745	4130	4130	4130	4130	0
273	20240924	151300	20086745	4130	4125	4130	4125	100
274	20240924	151200	19673945	4130	4130	4130	4130	0
275	20240924	151100	19673945	4130	4130	4130	4130	0
276	20240924	151000	19673945	4130	4130	4130	4130	1
277	20240924	150900	19669815	4115	4130	4130	4115	51
278	20240924	150800	19459200	4130	4130	4130	4130	3
279	20240924	150700	19446810	4130	4115	4130	4115	12
280	20240924	150600	19397400	4130	4130	4130	4130	0
281	20240924	150500	19397400	4130	4130	4130	4130	0
282	20240924	150400	19397400	4130	4130	4130	4130	1
283	20240924	150300	19393270	4130	4130	4130	4130	50
284	20240924	150200	19186770	4130	4130	4130	4130	0
285	20240924	150100	19186770	4130	4130	4130	4130	2
286	20240924	150000	19178510	4120	4120	4120	4120	0
287	20240924	145900	19178510	4120	4120	4120	4120	0
288	20240924	145800	19178510	4120	4120	4120	4120	48
289	20240924	145700	18980750	4120	4120	4120	4120	0
290	20240924	145600	18980750	4120	4125	4125	4120	215
291	20240924	145500	18094875	4130	4130	4130	4130	10
292	20240924	145400	18053575	4130	4130	4130	4130	0
293	20240924	145300	18053575	4130	4125	4130	4125	429
294	20240924	145200	16283015	4125	4125	4125	4125	100
295	20240924	145100	15870515	4125	4125	4125	4125	0
296	20240924	145000	15870515	4125	4125	4125	4125	0
297	20240924	144900	15870515	4125	4120	4125	4120	252
298	20240924	144800	14831150	4125	4125	4125	4125	0
299	20240924	144700	14831150	4125	4125	4125	4125	0
300	20240924	144600	14831150	4125	4125	4125	4125	0
301	20240924	144500	14831150	4125	4125	4125	4125	0
302	20240924	144400	14831150	4125	4125	4125	4125	0
303	20240924	144300	14831150	4125	4125	4125	4125	0
304	20240924	144200	14831150	4125	4125	4125	4125	0
305	20240924	144100	14831150	4125	4125	4125	4125	0
306	20240924	144000	14831150	4125	4125	4125	4125	0
307	20240924	143900	14831150	4125	4125	4125	4125	0
308	20240924	143800	14831150	4125	4125	4125	4125	0
309	20240924	143700	14831150	4125	4125	4125	4125	30
310	20240924	143600	14707400	4125	4125	4125	4125	0
311	20240924	143500	14707400	4125	4125	4125	4125	0
312	20240924	143400	14707400	4125	4125	4125	4125	0
313	20240924	143300	14707400	4125	4125	4125	4125	0
314	20240924	143200	14707400	4125	4125	4125	4125	0
315	20240924	143100	14707400	4125	4125	4125	4125	30
316	20240924	143000	14583650	4125	4125	4125	4125	0
317	20240924	142900	14583650	4125	4125	4125	4125	0
318	20240924	142800	14583650	4125	4125	4125	4125	0
319	20240924	142700	14583650	4125	4125	4125	4125	50
320	20240924	142600	14377400	4125	4125	4125	4125	0
321	20240924	142500	14377400	4125	4125	4125	4125	0
322	20240924	142400	14377400	4125	4125	4125	4125	0
323	20240924	142300	14377400	4125	4125	4125	4125	0
324	20240924	142200	14377400	4125	4125	4125	4125	0
325	20240924	142100	14377400	4125	4125	4125	4125	0
326	20240924	142000	14377400	4125	4125	4125	4125	0
327	20240924	141900	14377400	4125	4125	4125	4125	0
328	20240924	141800	14377400	4125	4125	4125	4125	0
329	20240924	141700	14377400	4125	4125	4125	4125	0
330	20240924	141600	14377400	4125	4125	4125	4125	0
331	20240924	141500	14377400	4125	4125	4125	4125	0
332	20240924	141400	14377400	4125	4125	4125	4125	0
333	20240924	141300	14377400	4125	4125	4125	4125	0
334	20240924	141200	14377400	4125	4125	4125	4125	0
335	20240924	141100	14377400	4125	4125	4125	4125	0
336	20240924	141000	14377400	4125	4125	4125	4125	18
337	20240924	140900	14303150	4115	4115	4115	4115	0
338	20240924	140800	14303150	4115	4115	4115	4115	24
339	20240924	140700	14204390	4120	4120	4120	4120	0
340	20240924	140600	14204390	4120	4120	4120	4120	0
341	20240924	140500	14204390	4120	4120	4120	4120	28
342	20240924	140400	14089030	4115	4115	4115	4115	0
343	20240924	140300	14089030	4115	4115	4115	4115	0
344	20240924	140200	14089030	4115	4115	4115	4115	9
345	20240924	140100	14051995	4115	4115	4115	4115	0
346	20240924	140000	14051995	4115	4115	4115	4115	0
347	20240924	135900	14051995	4115	4115	4115	4115	0
348	20240924	135800	14051995	4115	4115	4115	4115	3
349	20240924	135700	14039650	4110	4110	4110	4110	0
350	20240924	135600	14039650	4110	4110	4110	4110	0
351	20240924	135500	14039650	4110	4110	4110	4110	0
352	20240924	135400	14039650	4110	4110	4110	4110	0
353	20240924	135300	14039650	4110	4110	4110	4110	0
354	20240924	135200	14039650	4110	4110	4110	4110	0
355	20240924	135100	14039650	4110	4110	4110	4110	0
356	20240924	135000	14039650	4110	4110	4110	4110	4
357	20240924	134900	14023210	4110	4110	4110	4110	0
358	20240924	134800	14023210	4110	4110	4110	4110	0
359	20240924	134700	14023210	4110	4110	4110	4110	0
360	20240924	134600	14023210	4110	4110	4110	4110	0
361	20240924	134500	14023210	4110	4110	4110	4110	5
362	20240924	134400	14002660	4110	4110	4110	4110	0
363	20240924	134300	14002660	4110	4110	4110	4110	0
364	20240924	134200	14002660	4110	4110	4110	4110	0
365	20240924	134100	14002660	4110	4110	4110	4110	0
366	20240924	134000	14002660	4110	4110	4110	4110	0
367	20240924	133900	14002660	4110	4110	4110	4110	0
368	20240924	133800	14002660	4110	4110	4110	4110	0
369	20240924	133700	14002660	4110	4110	4110	4110	0
370	20240924	133600	14002660	4110	4110	4110	4110	0
371	20240924	133500	14002660	4110	4110	4110	4110	0
372	20240924	133400	14002660	4110	4110	4110	4110	0
373	20240924	133300	14002660	4110	4110	4110	4110	0
374	20240924	133200	14002660	4110	4110	4110	4110	0
375	20240924	133100	14002660	4110	4110	4110	4110	0
376	20240924	133000	14002660	4110	4110	4110	4110	0
377	20240924	132900	14002660	4110	4110	4110	4110	50
378	20240924	132800	13797160	4110	4110	4110	4110	0
379	20240924	132700	13797160	4110	4110	4110	4110	0
380	20240924	132600	13797160	4110	4110	4110	4110	0
381	20240924	132500	13797160	4110	4110	4110	4110	30
382	20240924	132400	13673860	4110	4110	4110	4110	0
383	20240924	132300	13673860	4110	4110	4110	4110	300
384	20240924	132200	12440860	4110	4110	4110	4110	0
385	20240924	132100	12440860	4110	4110	4110	4110	0
386	20240924	132000	12440860	4110	4110	4110	4110	0
387	20240924	131900	12440860	4110	4110	4110	4110	0
388	20240924	131800	12440860	4110	4110	4110	4110	0
389	20240924	131700	12440860	4110	4110	4110	4110	31
390	20240924	131600	12313450	4115	4115	4115	4115	178
391	20240924	131500	11580980	4115	4115	4115	4115	0
392	20240924	131400	11580980	4115	4115	4115	4115	0
393	20240924	131300	11580980	4115	4115	4115	4115	0
394	20240924	131200	11580980	4115	4115	4115	4115	0
395	20240924	131100	11580980	4115	4115	4115	4115	0
396	20240924	131000	11580980	4115	4115	4115	4115	0
397	20240924	130900	11580980	4115	4115	4115	4115	0
398	20240924	130800	11580980	4115	4115	4115	4115	0
399	20240924	130700	11580980	4115	4115	4115	4115	0
400	20240924	130600	11580980	4115	4115	4115	4115	0
401	20240924	130500	11580980	4115	4115	4115	4115	0
402	20240924	130400	11580980	4115	4115	4115	4115	0
403	20240924	130300	11580980	4115	4115	4115	4115	0
404	20240924	130200	11580980	4115	4115	4115	4115	0
405	20240924	130100	11580980	4115	4115	4115	4115	0
406	20240924	130000	11580980	4115	4115	4115	4115	0
407	20240924	125900	11580980	4115	4115	4115	4115	0
408	20240924	125800	11580980	4115	4115	4115	4115	0
409	20240924	125700	11580980	4115	4115	4115	4115	0
410	20240924	125600	11580980	4115	4115	4115	4115	0
411	20240924	125500	11580980	4115	4115	4115	4115	0
412	20240924	125400	11580980	4115	4115	4115	4115	0
413	20240924	125300	11580980	4115	4115	4115	4115	0
414	20240924	125200	11580980	4115	4115	4115	4115	0
415	20240924	125100	11580980	4115	4115	4115	4115	0
416	20240924	125000	11580980	4115	4115	4115	4115	0
417	20240924	124900	11580980	4115	4115	4115	4115	0
418	20240924	124800	11580980	4115	4115	4115	4115	0
419	20240924	124700	11580980	4115	4115	4115	4115	0
420	20240924	124600	11580980	4115	4115	4115	4115	0
421	20240924	124500	11580980	4115	4115	4115	4115	0
422	20240924	124400	11580980	4115	4115	4115	4115	0
423	20240924	124300	11580980	4115	4115	4115	4115	0
424	20240924	124200	11580980	4115	4115	4115	4115	0
425	20240924	124100	11580980	4115	4115	4115	4115	0
426	20240924	124000	11580980	4115	4115	4115	4115	0
427	20240924	123900	11580980	4115	4115	4115	4115	0
428	20240924	123800	11580980	4115	4115	4115	4115	0
429	20240924	123700	11580980	4115	4115	4115	4115	0
430	20240924	123600	11580980	4115	4115	4115	4115	0
431	20240924	123500	11580980	4115	4115	4115	4115	4
432	20240924	123400	11564520	4115	4115	4115	4115	0
433	20240924	123300	11564520	4115	4115	4115	4115	0
434	20240924	123200	11564520	4115	4115	4115	4115	1
435	20240924	123100	11560405	4115	4115	4115	4115	0
436	20240924	123000	11560405	4115	4115	4115	4115	0
437	20240924	122900	11560405	4115	4115	4115	4115	0
438	20240924	122800	11560405	4115	4115	4115	4115	0
439	20240924	122700	11560405	4115	4115	4115	4115	0
440	20240924	122600	11560405	4115	4115	4115	4115	0
441	20240924	122500	11560405	4115	4115	4115	4115	0
442	20240924	122400	11560405	4115	4115	4115	4115	0
443	20240924	122300	11560405	4115	4115	4115	4115	0
444	20240924	122200	11560405	4115	4115	4115	4115	0
445	20240924	122100	11560405	4115	4115	4115	4115	0
446	20240924	122000	11560405	4115	4115	4115	4115	0
447	20240924	121900	11560405	4115	4115	4115	4115	0
448	20240924	121800	11560405	4115	4115	4115	4115	0
449	20240924	121700	11560405	4115	4115	4115	4115	1
450	20240924	121600	11556290	4130	4130	4130	4130	0
451	20240924	121500	11556290	4130	4130	4130	4130	0
452	20240924	121400	11556290	4130	4130	4130	4130	0
453	20240924	121300	11556290	4130	4130	4130	4130	70
454	20240924	121200	11267190	4125	4125	4125	4125	27
455	20240924	121100	11155815	4120	4120	4120	4120	0
456	20240924	121000	11155815	4120	4120	4120	4120	38
457	20240924	120900	10999255	4115	4115	4115	4115	10
458	20240924	120800	10958105	4115	4115	4115	4115	0
459	20240924	120700	10958105	4115	4115	4115	4115	0
460	20240924	120600	10958105	4115	4115	4115	4115	0
461	20240924	120500	10958105	4115	4115	4115	4115	0
462	20240924	120400	10958105	4115	4115	4115	4115	0
463	20240924	120300	10958105	4115	4115	4115	4115	0
464	20240924	120200	10958105	4115	4115	4115	4115	0
465	20240924	120100	10958105	4115	4115	4115	4115	0
466	20240924	120000	10958105	4115	4115	4115	4115	10
467	20240924	115900	10916955	4110	4110	4110	4110	0
468	20240924	115800	10916955	4110	4110	4110	4110	0
469	20240924	115700	10916955	4110	4110	4110	4110	0
470	20240924	115600	10916955	4110	4110	4110	4110	0
471	20240924	115500	10916955	4110	4110	4110	4110	5
472	20240924	115400	10896405	4110	4110	4110	4110	0
473	20240924	115300	10896405	4110	4110	4110	4110	0
474	20240924	115200	10896405	4110	4110	4110	4110	0
475	20240924	115100	10896405	4110	4110	4110	4110	0
476	20240924	115000	10896405	4110	4110	4110	4110	0
477	20240924	114900	10896405	4110	4110	4110	4110	0
478	20240924	114800	10896405	4110	4110	4110	4110	0
479	20240924	114700	10896405	4110	4110	4110	4110	0
480	20240924	114600	10896405	4110	4110	4110	4110	0
481	20240924	114500	10896405	4110	4110	4110	4110	0
482	20240924	114400	10896405	4110	4110	4110	4110	0
483	20240924	114300	10896405	4110	4110	4110	4110	0
484	20240924	114200	10896405	4110	4110	4110	4110	0
485	20240924	114100	10896405	4110	4110	4110	4110	0
486	20240924	114000	10896405	4110	4110	4110	4110	0
487	20240924	113900	10896405	4110	4110	4110	4110	0
488	20240924	113800	10896405	4110	4110	4110	4110	0
489	20240924	113700	10896405	4110	4110	4110	4110	1
490	20240924	113600	10892295	4100	4100	4100	4100	0
491	20240924	113500	10892295	4100	4100	4100	4100	0
492	20240924	113400	10892295	4100	4100	4100	4100	0
493	20240924	113300	10892295	4100	4100	4100	4100	0
494	20240924	113200	10892295	4100	4100	4100	4100	0
495	20240924	113100	10892295	4100	4100	4100	4100	0
496	20240924	113000	10892295	4100	4100	4100	4100	0
497	20240924	112900	10892295	4100	4100	4100	4100	0
498	20240924	112800	10892295	4100	4100	4100	4100	0
499	20240924	112700	10892295	4100	4100	4100	4100	0
500	20240924	112600	10892295	4100	4100	4100	4100	0
501	20240924	112500	10892295	4100	4100	4100	4100	1
502	20240924	112400	10888195	4100	4100	4100	4100	0
503	20240924	112300	10888195	4100	4100	4100	4100	0
504	20240924	112200	10888195	4100	4100	4100	4100	0
505	20240924	112100	10888195	4100	4100	4100	4100	0
506	20240924	112000	10888195	4100	4100	4100	4100	0
507	20240924	111900	10888195	4100	4100	4100	4100	0
508	20240924	111800	10888195	4100	4100	4100	4100	195
509	20240924	111700	10088695	4100	4100	4100	4100	5
510	20240924	111600	10068195	4100	4100	4100	4100	0
511	20240924	111500	10068195	4100	4100	4100	4100	0
512	20240924	111400	10068195	4100	4100	4100	4100	0
513	20240924	111300	10068195	4100	4100	4100	4100	4
514	20240924	111200	10051795	4100	4100	4100	4100	0
515	20240924	111100	10051795	4100	4100	4100	4100	0
516	20240924	111000	10051795	4100	4100	4100	4100	0
517	20240924	110900	10051795	4100	4100	4100	4100	1
518	20240924	110800	10047695	4095	4095	4095	4095	0
519	20240924	110700	10047695	4095	4095	4095	4095	0
520	20240924	110600	10047695	4095	4095	4095	4095	0
521	20240924	110500	10047695	4095	4095	4095	4095	0
522	20240924	110400	10047695	4095	4095	4095	4095	0
523	20240924	110300	10047695	4095	4095	4095	4095	0
524	20240924	110200	10047695	4095	4095	4095	4095	0
525	20240924	110100	10047695	4095	4095	4095	4095	0
526	20240924	110000	10047695	4095	4095	4095	4095	0
527	20240924	105900	10047695	4095	4095	4095	4095	0
528	20240924	105800	10047695	4095	4095	4095	4095	0
529	20240924	105700	10047695	4095	4095	4095	4095	0
530	20240924	105600	10047695	4095	4095	4095	4095	0
531	20240924	105500	10047695	4095	4095	4095	4095	0
532	20240924	105400	10047695	4095	4095	4095	4095	0
533	20240924	105300	10047695	4095	4095	4095	4095	0
534	20240924	105200	10047695	4095	4095	4095	4095	0
535	20240924	105100	10047695	4095	4095	4095	4095	0
536	20240924	105000	10047695	4095	4095	4095	4095	0
537	20240924	104900	10047695	4095	4095	4095	4095	0
538	20240924	104800	10047695	4095	4095	4095	4095	0
539	20240924	104700	10047695	4095	4095	4095	4095	0
540	20240924	104600	10047695	4095	4095	4095	4095	0
541	20240924	104500	10047695	4095	4095	4095	4095	0
542	20240924	104400	10047695	4095	4095	4095	4095	18
543	20240924	104300	9973985	4130	4130	4130	4130	0
544	20240924	104200	9973985	4130	4100	4130	4100	244
545	20240924	104100	8969610	4090	4090	4090	4090	0
546	20240924	104000	8969610	4090	4090	4090	4090	0
547	20240924	103900	8969610	4090	4090	4090	4090	0
548	20240924	103800	8969610	4090	4090	4090	4090	0
549	20240924	103700	8969610	4090	4090	4090	4090	0
550	20240924	103600	8969610	4090	4090	4090	4090	0
551	20240924	103500	8969610	4090	4090	4090	4090	0
552	20240924	103400	8969610	4090	4090	4090	4090	610
553	20240924	103300	6474710	4090	4095	4095	4090	616
554	20240924	103200	3954655	4100	4100	4100	4100	0
555	20240924	103100	3954655	4100	4100	4100	4100	0
556	20240924	103000	3954655	4100	4100	4100	4100	0
557	20240924	102900	3954655	4100	4100	4100	4100	0
558	20240924	102800	3954655	4100	4100	4100	4100	0
559	20240924	102700	3954655	4100	4100	4100	4100	101
560	20240924	102600	3540555	4105	4105	4105	4105	0
561	20240924	102500	3540555	4105	4105	4105	4105	0
562	20240924	102400	3540555	4105	4105	4105	4105	0
563	20240924	102300	3540555	4105	4105	4105	4105	0
564	20240924	102200	3540555	4105	4105	4105	4105	0
565	20240924	102100	3540555	4105	4105	4105	4105	0
566	20240924	102000	3540555	4105	4105	4105	4105	10
567	20240924	101900	3499505	4105	4105	4105	4105	0
568	20240924	101800	3499505	4105	4105	4105	4105	0
569	20240924	101700	3499505	4105	4105	4105	4105	0
570	20240924	101600	3499505	4105	4105	4105	4105	0
571	20240924	101500	3499505	4105	4105	4105	4105	0
572	20240924	101400	3499505	4105	4105	4105	4105	70
573	20240924	101300	3212155	4110	4110	4110	4110	0
574	20240924	101200	3212155	4110	4110	4110	4110	0
575	20240924	101100	3212155	4110	4110	4110	4110	1
576	20240924	101000	3208045	4110	4110	4110	4110	1
577	20240924	100900	3203935	4110	4110	4110	4110	0
578	20240924	100800	3203935	4110	4110	4110	4110	0
579	20240924	100700	3203935	4110	4110	4110	4110	0
580	20240924	100600	3203935	4110	4110	4110	4110	0
581	20240924	100500	3203935	4110	4110	4110	4110	0
582	20240924	100400	3203935	4110	4110	4110	4110	0
583	20240924	100300	3203935	4110	4110	4110	4110	2
584	20240924	100200	3195715	4105	4105	4105	4105	0
585	20240924	100100	3195715	4105	4105	4105	4105	0
586	20240924	100000	3195715	4105	4105	4105	4105	0
587	20240924	095900	3195715	4105	4105	4105	4105	0
588	20240924	095800	3195715	4105	4105	4105	4105	31
589	20240924	095700	3068460	4125	4125	4125	4125	0
590	20240924	095600	3068460	4125	4125	4125	4125	0
591	20240924	095500	3068460	4125	4125	4125	4125	0
592	20240924	095400	3068460	4125	4125	4125	4125	30
593	20240924	095300	2944710	4135	4135	4135	4135	0
594	20240924	095200	2944710	4135	4135	4135	4135	0
595	20240924	095100	2944710	4135	4135	4135	4135	0
596	20240924	095000	2944710	4135	4135	4135	4135	0
597	20240924	094900	2944710	4135	4135	4135	4135	0
598	20240924	094800	2944710	4135	4135	4135	4135	0
599	20240924	094700	2944710	4135	4135	4135	4135	0
600	20240924	094600	2944710	4135	4135	4135	4135	0
601	20240924	094500	2944710	4135	4135	4135	4135	0
602	20240924	094400	2944710	4135	4135	4135	4135	0
603	20240924	094300	2944710	4135	4135	4135	4135	0
604	20240924	094200	2944710	4135	4135	4135	4135	0
605	20240924	094100	2944710	4135	4135	4135	4135	0
606	20240924	094000	2944710	4135	4135	4135	4135	6
607	20240924	093900	2919900	4135	4135	4135	4135	10
608	20240924	093800	2878550	4090	4090	4090	4090	0
609	20240924	093700	2878550	4090	4090	4090	4090	0
610	20240924	093600	2878550	4090	4090	4090	4090	0
611	20240924	093500	2878550	4090	4090	4090	4090	0
612	20240924	093400	2878550	4090	4090	4090	4090	0
613	20240924	093300	2878550	4090	4090	4090	4090	0
614	20240924	093200	2878550	4090	4090	4090	4090	0
615	20240924	093100	2878550	4090	4090	4090	4090	0
616	20240924	093000	2878550	4090	4090	4090	4090	0
617	20240924	092900	2878550	4090	4105	4105	4090	200
618	20240924	092800	2060245	4115	4115	4115	4115	0
619	20240924	092700	2060245	4115	4115	4115	4115	0
620	20240924	092600	2060245	4115	4115	4115	4115	5
621	20240924	092500	2039670	4135	4135	4135	4135	0
622	20240924	092400	2039670	4135	4135	4135	4135	1
623	20240924	092300	2035535	4090	4090	4090	4090	0
624	20240924	092200	2035535	4090	4090	4090	4090	0
625	20240924	092100	2035535	4090	4090	4090	4090	0
626	20240924	092000	2035535	4090	4090	4090	4090	0
627	20240924	091900	2035535	4090	4090	4090	4090	0
628	20240924	091800	2035535	4090	4090	4090	4090	0
629	20240924	091700	2035535	4090	4090	4090	4090	0
630	20240924	091600	2035535	4090	4090	4090	4090	0
631	20240924	091500	2035535	4090	4090	4090	4090	0
632	20240924	091400	2035535	4090	4090	4090	4090	0
633	20240924	091300	2035535	4090	4090	4090	4090	0
634	20240924	091200	2035535	4090	4090	4090	4090	0
635	20240924	091100	2035535	4090	4095	4095	4090	38
636	20240924	091000	1880095	4135	4135	4135	4135	37
637	20240924	090900	1727100	4090	4135	4135	4090	101
638	20240924	090800	1313965	4090	4090	4090	4090	0
639	20240924	090700	1313965	4090	4090	4090	4090	0
640	20240924	090600	1313965	4090	4090	4090	4090	0
641	20240924	090500	1313965	4090	4090	4090	4090	0
642	20240924	090400	1313965	4090	4090	4090	4090	200
643	20240924	090300	495965	4090	4095	4095	4090	77
644	20240924	090200	180990	4080	4080	4080	4080	0
645	20240924	090100	180990	4080	4080	4080	4080	0
646	20240924	090000	180990	4080	4150	4150	4080	42