KissMeData/024950/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190700	241824565	4145	4145	4145	4145	625
3	20240912	190600	241824565	4145	4145	4145	4145	0
4	20240912	190500	241824565	4145	4145	4145	4145	0
5	20240912	190400	241824565	4145	4145	4145	4145	0
6	20240912	190300	241824565	4145	4145	4145	4145	0
7	20240912	190200	241824565	4145	4145	4145	4145	0
8	20240912	190100	241824565	4145	4145	4145	4145	0
9	20240912	190000	241824565	4145	4145	4145	4145	0
10	20240912	185900	241824565	4145	4145	4145	4145	0
11	20240912	185800	241824565	4145	4145	4145	4145	0
12	20240912	185700	241824565	4145	4145	4145	4145	0
13	20240912	185600	241824565	4145	4145	4145	4145	0
14	20240912	185500	241824565	4145	4145	4145	4145	0
15	20240912	185400	241824565	4145	4145	4145	4145	0
16	20240912	185300	241824565	4145	4145	4145	4145	0
17	20240912	185200	241824565	4145	4145	4145	4145	0
18	20240912	185100	241824565	4145	4145	4145	4145	0
19	20240912	185000	241824565	4145	4145	4145	4145	0
20	20240912	184900	241824565	4145	4145	4145	4145	0
21	20240912	184800	241824565	4145	4145	4145	4145	0
22	20240912	184700	241824565	4145	4145	4145	4145	0
23	20240912	184600	241824565	4145	4145	4145	4145	0
24	20240912	184500	241824565	4145	4145	4145	4145	0
25	20240912	184400	241824565	4145	4145	4145	4145	0
26	20240912	184300	241824565	4145	4145	4145	4145	0
27	20240912	184200	241824565	4145	4145	4145	4145	0
28	20240912	184100	241824565	4145	4145	4145	4145	0
29	20240912	184000	241824565	4145	4145	4145	4145	0
30	20240912	183900	241824565	4145	4145	4145	4145	0
31	20240912	183800	241824565	4145	4145	4145	4145	0
32	20240912	183700	241824565	4145	4145	4145	4145	625
33	20240912	183600	241824565	4145	4145	4145	4145	0
34	20240912	183500	241824565	4145	4145	4145	4145	0
35	20240912	183400	241824565	4145	4145	4145	4145	0
36	20240912	183300	241824565	4145	4145	4145	4145	0
37	20240912	183200	241824565	4145	4145	4145	4145	0
38	20240912	183100	241824565	4145	4145	4145	4145	0
39	20240912	183000	241824565	4145	4145	4145	4145	0
40	20240912	182900	241824565	4145	4145	4145	4145	0
41	20240912	182800	241824565	4145	4145	4145	4145	0
42	20240912	182700	241824565	4145	4145	4145	4145	0
43	20240912	182600	241824565	4145	4145	4145	4145	0
44	20240912	182500	241824565	4145	4145	4145	4145	0
45	20240912	182400	241824565	4145	4145	4145	4145	0
46	20240912	182300	241824565	4145	4145	4145	4145	0
47	20240912	182200	241824565	4145	4145	4145	4145	0
48	20240912	182100	241824565	4145	4145	4145	4145	0
49	20240912	182000	241824565	4145	4145	4145	4145	0
50	20240912	181900	241824565	4145	4145	4145	4145	0
51	20240912	181800	241824565	4145	4145	4145	4145	0
52	20240912	181700	241824565	4145	4145	4145	4145	0
53	20240912	181600	241824565	4145	4145	4145	4145	0
54	20240912	181500	241824565	4145	4145	4145	4145	0
55	20240912	181400	241824565	4145	4145	4145	4145	0
56	20240912	181300	241824565	4145	4145	4145	4145	0
57	20240912	181200	241824565	4145	4145	4145	4145	0
58	20240912	181100	241824565	4145	4145	4145	4145	0
59	20240912	181000	241824565	4145	4145	4145	4145	0
60	20240912	180900	241824565	4145	4145	4145	4145	0
61	20240912	180800	241824565	4145	4145	4145	4145	0
62	20240912	180700	241824565	4145	4145	4145	4145	625
63	20240912	180600	241824565	4145	4145	4145	4145	0
64	20240912	180500	241824565	4145	4145	4145	4145	0
65	20240912	180400	241824565	4145	4145	4145	4145	0
66	20240912	180300	241824565	4145	4145	4145	4145	0
67	20240912	180200	241824565	4145	4145	4145	4145	0
68	20240912	180100	241824565	4145	4145	4145	4145	0
69	20240912	180000	241824565	4145	4145	4145	4145	0
70	20240912	175900	241824565	4145	4145	4145	4145	0
71	20240912	175800	241824565	4145	4145	4145	4145	0
72	20240912	175700	241824565	4145	4145	4145	4145	0
73	20240912	175600	241824565	4145	4145	4145	4145	0
74	20240912	175500	241824565	4145	4145	4145	4145	0
75	20240912	175400	241824565	4145	4145	4145	4145	0
76	20240912	175300	241824565	4145	4145	4145	4145	0
77	20240912	175200	241824565	4145	4145	4145	4145	0
78	20240912	175100	241824565	4145	4145	4145	4145	0
79	20240912	175000	241824565	4145	4145	4145	4145	0
80	20240912	174900	241824565	4145	4145	4145	4145	0
81	20240912	174800	241824565	4145	4145	4145	4145	0
82	20240912	174700	241824565	4145	4145	4145	4145	0
83	20240912	174600	241824565	4145	4145	4145	4145	0
84	20240912	174500	241824565	4145	4145	4145	4145	0
85	20240912	174400	241824565	4145	4145	4145	4145	0
86	20240912	174300	241824565	4145	4145	4145	4145	0
87	20240912	174200	241824565	4145	4145	4145	4145	0
88	20240912	174100	241824565	4145	4145	4145	4145	0
89	20240912	174000	241824565	4145	4145	4145	4145	0
90	20240912	173900	241824565	4145	4145	4145	4145	0
91	20240912	173800	241824565	4145	4145	4145	4145	0
92	20240912	173700	241824565	4145	4145	4145	4145	625
93	20240912	173600	241824565	4145	4145	4145	4145	0
94	20240912	173500	241824565	4145	4145	4145	4145	0
95	20240912	173400	241824565	4145	4145	4145	4145	0
96	20240912	173300	241824565	4145	4145	4145	4145	0
97	20240912	173200	241824565	4145	4145	4145	4145	0
98	20240912	173100	241824565	4145	4145	4145	4145	0
99	20240912	173000	241824565	4145	4145	4145	4145	0
100	20240912	172900	241824565	4145	4145	4145	4145	0
101	20240912	172800	241824565	4145	4145	4145	4145	0
102	20240912	172700	241824565	4145	4145	4145	4145	0
103	20240912	172600	241824565	4145	4145	4145	4145	0
104	20240912	172500	241824565	4145	4145	4145	4145	0
105	20240912	172400	241824565	4145	4145	4145	4145	0
106	20240912	172300	241824565	4145	4145	4145	4145	0
107	20240912	172200	241824565	4145	4145	4145	4145	0
108	20240912	172100	241824565	4145	4145	4145	4145	0
109	20240912	172000	241824565	4145	4145	4145	4145	0
110	20240912	171900	241824565	4145	4145	4145	4145	0
111	20240912	171800	241824565	4145	4145	4145	4145	0
112	20240912	171700	241824565	4145	4145	4145	4145	0
113	20240912	171600	241824565	4145	4145	4145	4145	0
114	20240912	171500	241824565	4145	4145	4145	4145	0
115	20240912	171400	241824565	4145	4145	4145	4145	0
116	20240912	171300	241824565	4145	4145	4145	4145	0
117	20240912	171200	241824565	4145	4145	4145	4145	0
118	20240912	171100	241824565	4145	4145	4145	4145	0
119	20240912	171000	241824565	4145	4145	4145	4145	0
120	20240912	170900	241824565	4145	4145	4145	4145	0
121	20240912	170800	241824565	4145	4145	4145	4145	0
122	20240912	170700	241824565	4145	4145	4145	4145	625
123	20240912	170600	241824565	4145	4145	4145	4145	0
124	20240912	170500	241824565	4145	4145	4145	4145	0
125	20240912	170400	241824565	4145	4145	4145	4145	0
126	20240912	170300	241824565	4145	4145	4145	4145	0
127	20240912	170200	241824565	4145	4145	4145	4145	0
128	20240912	170100	241824565	4145	4145	4145	4145	0
129	20240912	170000	241824565	4145	4145	4145	4145	0
130	20240912	165900	241824565	4145	4145	4145	4145	0
131	20240912	165800	241824565	4145	4145	4145	4145	0
132	20240912	165700	241824565	4145	4145	4145	4145	0
133	20240912	165600	241824565	4145	4145	4145	4145	0
134	20240912	165500	241824565	4145	4145	4145	4145	0
135	20240912	165400	241824565	4145	4145	4145	4145	0
136	20240912	165300	241824565	4145	4145	4145	4145	0
137	20240912	165200	241824565	4145	4145	4145	4145	0
138	20240912	165100	241824565	4145	4145	4145	4145	0
139	20240912	165000	241824565	4145	4145	4145	4145	0
140	20240912	164900	241824565	4145	4145	4145	4145	0
141	20240912	164800	241824565	4145	4145	4145	4145	0
142	20240912	164700	241824565	4145	4145	4145	4145	0
143	20240912	164600	241824565	4145	4145	4145	4145	0
144	20240912	164500	241824565	4145	4145	4145	4145	0
145	20240912	164400	241824565	4145	4145	4145	4145	0
146	20240912	164300	241824565	4145	4145	4145	4145	0
147	20240912	164200	241824565	4145	4145	4145	4145	0
148	20240912	164100	241824565	4145	4145	4145	4145	0
149	20240912	164000	241824565	4145	4145	4145	4145	0
150	20240912	163900	241824565	4145	4145	4145	4145	0
151	20240912	163800	241824565	4145	4145	4145	4145	0
152	20240912	163700	241824565	4145	4145	4145	4145	625
153	20240912	163600	241824565	4145	4145	4145	4145	0
154	20240912	163500	241824565	4145	4145	4145	4145	0
155	20240912	163400	241824565	4145	4145	4145	4145	0
156	20240912	163300	241824565	4145	4145	4145	4145	0
157	20240912	163200	241824565	4145	4145	4145	4145	0
158	20240912	163100	241824565	4145	4145	4145	4145	0
159	20240912	163000	241824565	4145	4145	4145	4145	0
160	20240912	162900	241824565	4145	4145	4145	4145	0
161	20240912	162800	241824565	4145	4145	4145	4145	0
162	20240912	162700	241824565	4145	4145	4145	4145	0
163	20240912	162600	241824565	4145	4145	4145	4145	0
164	20240912	162500	241824565	4145	4145	4145	4145	0
165	20240912	162400	241824565	4145	4145	4145	4145	0
166	20240912	162300	241824565	4145	4145	4145	4145	0
167	20240912	162200	241824565	4145	4145	4145	4145	0
168	20240912	162100	241824565	4145	4145	4145	4145	0
169	20240912	162000	241824565	4145	4145	4145	4145	0
170	20240912	161900	241824565	4145	4145	4145	4145	0
171	20240912	161800	241824565	4145	4145	4145	4145	0
172	20240912	161700	241824565	4145	4145	4145	4145	0
173	20240912	161600	241824565	4145	4145	4145	4145	0
174	20240912	161500	241824565	4145	4145	4145	4145	0
175	20240912	161400	241824565	4145	4145	4145	4145	0
176	20240912	161300	241824565	4145	4145	4145	4145	0
177	20240912	161200	241824565	4145	4145	4145	4145	0
178	20240912	161100	241824565	4145	4145	4145	4145	0
179	20240912	161000	241824565	4145	4145	4145	4145	0
180	20240912	160900	241824565	4145	4145	4145	4145	0
181	20240912	160800	241824565	4145	4145	4145	4145	0
182	20240912	160700	241824565	4145	4145	4145	4145	625
183	20240912	160600	241824565	4145	4145	4145	4145	0
184	20240912	160500	241824565	4145	4145	4145	4145	0
185	20240912	160400	241824565	4145	4145	4145	4145	0
186	20240912	160300	241824565	4145	4145	4145	4145	0
187	20240912	160200	241824565	4145	4145	4145	4145	0
188	20240912	160100	241824565	4145	4145	4145	4145	0
189	20240912	160000	241824565	4145	4145	4145	4145	0
190	20240912	155900	241824565	4145	4145	4145	4145	0
191	20240912	155800	241824565	4145	4145	4145	4145	0
192	20240912	155700	241824565	4145	4145	4145	4145	0
193	20240912	155600	241824565	4145	4145	4145	4145	0
194	20240912	155500	241824565	4145	4145	4145	4145	0
195	20240912	155400	241824565	4145	4145	4145	4145	0
196	20240912	155300	241824565	4145	4145	4145	4145	0
197	20240912	155200	241824565	4145	4145	4145	4145	0
198	20240912	155100	241824565	4145	4145	4145	4145	0
199	20240912	155000	241824565	4145	4145	4145	4145	0
200	20240912	154900	241824565	4145	4145	4145	4145	0
201	20240912	154800	241824565	4145	4145	4145	4145	0
202	20240912	154700	241824565	4145	4145	4145	4145	0
203	20240912	154600	241824565	4145	4145	4145	4145	0
204	20240912	154500	241824565	4145	4145	4145	4145	0
205	20240912	154400	241824565	4145	4145	4145	4145	0
206	20240912	154300	241824565	4145	4145	4145	4145	0
207	20240912	154200	241824565	4145	4145	4145	4145	0
208	20240912	154100	241824565	4145	4145	4145	4145	0
209	20240912	154000	241824565	4145	4145	4145	4145	0
210	20240912	153900	241824565	4145	4145	4145	4145	0
211	20240912	153800	241824565	4145	4145	4145	4145	0
212	20240912	153700	241824565	4145	4145	4145	4145	625
213	20240912	153600	241824565	4145	4145	4145	4145	0
214	20240912	153500	241824565	4145	4145	4145	4145	0
215	20240912	153400	241824565	4145	4145	4145	4145	0
216	20240912	153300	241824565	4145	4145	4145	4145	0
217	20240912	153200	241824565	4145	4145	4145	4145	0
218	20240912	153100	241824565	4145	4145	4145	4145	0
219	20240912	153000	241824565	4145	4145	4145	4145	625
220	20240912	152900	239233940	4135	4135	4135	4135	0
221	20240912	152800	239233940	4135	4135	4135	4135	0
222	20240912	152700	239233940	4135	4135	4135	4135	0
223	20240912	152600	239233940	4135	4135	4135	4135	0
224	20240912	152500	239233940	4135	4135	4135	4135	0
225	20240912	152400	239233940	4135	4135	4135	4135	0
226	20240912	152300	239233940	4135	4135	4135	4135	0
227	20240912	152200	239233940	4135	4135	4135	4135	0
228	20240912	152100	239233940	4135	4135	4135	4135	0
229	20240912	152000	239233940	4135	4135	4135	4135	0
230	20240912	151900	239233940	4135	4135	4135	4135	0
231	20240912	151800	239233940	4135	4130	4135	4130	219
232	20240912	151700	238328380	4135	4135	4135	4135	0
233	20240912	151600	238328380	4135	4140	4145	4125	724
234	20240912	151500	235339675	4130	4130	4130	4130	0
235	20240912	151400	235339675	4130	4130	4130	4130	0
236	20240912	151300	235339675	4130	4130	4130	4130	3
237	20240912	151200	235327285	4140	4135	4140	4135	71
238	20240912	151100	235033520	4125	4125	4125	4125	0
239	20240912	151000	235033520	4125	4130	4130	4125	93
240	20240912	150900	234649770	4135	4135	4135	4135	400
241	20240912	150800	232995770	4135	4135	4135	4135	0
242	20240912	150700	232995770	4135	4135	4135	4135	0
243	20240912	150600	232995770	4135	4135	4135	4135	0
244	20240912	150500	232995770	4135	4135	4135	4135	0
245	20240912	150400	232995770	4135	4135	4135	4135	0
246	20240912	150300	232995770	4135	4135	4135	4135	0
247	20240912	150200	232995770	4135	4135	4135	4135	2
248	20240912	150100	232987500	4145	4145	4145	4145	0
249	20240912	150000	232987500	4145	4140	4145	4140	84
250	20240912	145900	232639570	4135	4135	4135	4135	0
251	20240912	145800	232639570	4135	4135	4135	4135	2
252	20240912	145700	232631300	4140	4140	4140	4140	0
253	20240912	145600	232631300	4140	4140	4140	4140	0
254	20240912	145500	232631300	4140	4140	4140	4140	3
255	20240912	145400	232618880	4140	4140	4140	4140	0
256	20240912	145300	232618880	4140	4140	4140	4140	0
257	20240912	145200	232618880	4140	4140	4140	4140	2
258	20240912	145100	232610600	4140	4140	4140	4140	0
259	20240912	145000	232610600	4140	4140	4140	4140	0
260	20240912	144900	232610600	4140	4140	4140	4140	1
261	20240912	144800	232606460	4140	4140	4140	4140	11
262	20240912	144700	232560920	4140	4140	4140	4140	0
263	20240912	144600	232560920	4140	4140	4140	4140	0
264	20240912	144500	232560920	4140	4140	4140	4140	2
265	20240912	144400	232552640	4120	4140	4140	4120	232
266	20240912	144300	231594090	4140	4140	4140	4140	0
267	20240912	144200	231594090	4140	4140	4140	4140	0
268	20240912	144100	231594090	4140	4140	4140	4140	0
269	20240912	144000	231594090	4140	4140	4140	4140	0
270	20240912	143900	231594090	4140	4140	4140	4140	0
271	20240912	143800	231594090	4140	4140	4140	4140	0
272	20240912	143700	231594090	4140	4140	4140	4140	0
273	20240912	143600	231594090	4140	4150	4150	4140	300
274	20240912	143500	230350705	4155	4155	4155	4155	10
275	20240912	143400	230309155	4155	4155	4155	4155	0
276	20240912	143300	230309155	4155	4155	4155	4155	0
277	20240912	143200	230309155	4155	4155	4155	4155	32
278	20240912	143100	230176195	4150	4150	4150	4150	0
279	20240912	143000	230176195	4150	4150	4150	4150	0
280	20240912	142900	230176195	4150	4150	4150	4150	0
281	20240912	142800	230176195	4150	4135	4150	4135	1018
282	20240912	142700	225956750	4135	4120	4135	4120	804
283	20240912	142600	222637315	4120	4120	4120	4120	1
284	20240912	142500	222633195	4115	4115	4115	4115	0
285	20240912	142400	222633195	4115	4115	4115	4115	526
286	20240912	142300	220468705	4110	4125	4125	4110	1900
287	20240912	142200	212655910	4125	4125	4125	4125	0
288	20240912	142100	212655910	4125	4125	4125	4125	0
289	20240912	142000	212655910	4125	4125	4125	4125	0
290	20240912	141900	212655910	4125	4125	4125	4125	0
291	20240912	141800	212655910	4125	4125	4125	4125	0
292	20240912	141700	212655910	4125	4125	4125	4125	0
293	20240912	141600	212655910	4125	4125	4125	4125	5
294	20240912	141500	212635285	4125	4125	4125	4125	0
295	20240912	141400	212635285	4125	4125	4125	4125	2
296	20240912	141300	212627035	4130	4130	4130	4130	0
297	20240912	141200	212627035	4130	4130	4130	4130	0
298	20240912	141100	212627035	4130	4130	4130	4130	0
299	20240912	141000	212627035	4130	4130	4130	4130	0
300	20240912	140900	212627035	4130	4130	4130	4130	0
301	20240912	140800	212627035	4130	4130	4130	4130	0
302	20240912	140700	212627035	4130	4130	4130	4130	0
303	20240912	140600	212627035	4130	4130	4130	4130	0
304	20240912	140500	212627035	4130	4130	4130	4130	0
305	20240912	140400	212627035	4130	4130	4130	4130	0
306	20240912	140300	212627035	4130	4130	4130	4130	100
307	20240912	140200	212214035	4125	4125	4125	4125	0
308	20240912	140100	212214035	4125	4125	4125	4125	0
309	20240912	140000	212214035	4125	4125	4125	4125	0
310	20240912	135900	212214035	4125	4125	4125	4125	0
311	20240912	135800	212214035	4125	4125	4125	4125	0
312	20240912	135700	212214035	4125	4125	4125	4125	0
313	20240912	135600	212214035	4125	4125	4125	4125	0
314	20240912	135500	212214035	4125	4125	4125	4125	0
315	20240912	135400	212214035	4125	4125	4125	4125	0
316	20240912	135300	212214035	4125	4115	4125	4115	56
317	20240912	135200	211983045	4120	4125	4125	4120	4
318	20240912	135100	211966560	4130	4130	4130	4130	0
319	20240912	135000	211966560	4130	4130	4130	4130	0
320	20240912	134900	211966560	4130	4130	4130	4130	0
321	20240912	134800	211966560	4130	4130	4130	4130	0
322	20240912	134700	211966560	4130	4130	4130	4130	0
323	20240912	134600	211966560	4130	4125	4130	4125	182
324	20240912	134500	211215735	4115	4130	4130	4115	742
325	20240912	134400	208158475	4140	4135	4140	4135	35
326	20240912	134300	208013650	4135	4135	4135	4135	0
327	20240912	134200	208013650	4135	4135	4135	4135	0
328	20240912	134100	208013650	4135	4135	4135	4135	0
329	20240912	134000	208013650	4135	4135	4135	4135	0
330	20240912	133900	208013650	4135	4135	4135	4135	0
331	20240912	133800	208013650	4135	4135	4135	4135	0
332	20240912	133700	208013650	4135	4135	4135	4135	0
333	20240912	133600	208013650	4135	4135	4135	4135	0
334	20240912	133500	208013650	4135	4135	4135	4135	0
335	20240912	133400	208013650	4135	4135	4135	4135	0
336	20240912	133300	208013650	4135	4135	4135	4135	0
337	20240912	133200	208013650	4135	4130	4135	4130	67
338	20240912	133100	207736795	4130	4130	4130	4130	0
339	20240912	133000	207736795	4130	4130	4130	4130	0
340	20240912	132900	207736795	4130	4130	4130	4130	0
341	20240912	132800	207736795	4130	4130	4130	4130	6
342	20240912	132700	207712015	4120	4120	4120	4120	0
343	20240912	132600	207712015	4120	4120	4120	4120	0
344	20240912	132500	207712015	4120	4120	4120	4120	0
345	20240912	132400	207712015	4120	4120	4120	4120	0
346	20240912	132300	207712015	4120	4120	4120	4120	0
347	20240912	132200	207712015	4120	4120	4120	4120	0
348	20240912	132100	207712015	4120	4120	4120	4120	67
349	20240912	132000	207435975	4120	4120	4120	4120	0
350	20240912	131900	207435975	4120	4120	4120	4120	0
351	20240912	131800	207435975	4120	4120	4120	4120	0
352	20240912	131700	207435975	4120	4120	4120	4120	0
353	20240912	131600	207435975	4120	4120	4120	4120	0
354	20240912	131500	207435975	4120	4120	4120	4120	0
355	20240912	131400	207435975	4120	4120	4120	4120	1
356	20240912	131300	207431855	4120	4120	4120	4120	4
357	20240912	131200	207415375	4120	4120	4120	4120	0
358	20240912	131100	207415375	4120	4120	4120	4120	0
359	20240912	131000	207415375	4120	4120	4120	4120	0
360	20240912	130900	207415375	4120	4120	4120	4120	0
361	20240912	130800	207415375	4120	4120	4120	4120	0
362	20240912	130700	207415375	4120	4120	4120	4120	0
363	20240912	130600	207415375	4120	4120	4120	4120	0
364	20240912	130500	207415375	4120	4120	4120	4120	0
365	20240912	130400	207415375	4120	4120	4120	4120	0
366	20240912	130300	207415375	4120	4120	4120	4120	6
367	20240912	130200	207390655	4120	4120	4125	4120	297
368	20240912	130100	206167005	4125	4125	4125	4125	351
369	20240912	130000	204719130	4130	4130	4130	4130	118
370	20240912	125900	204231790	4135	4135	4135	4135	0
371	20240912	125800	204231790	4135	4135	4135	4135	0
372	20240912	125700	204231790	4135	4135	4135	4135	0
373	20240912	125600	204231790	4135	4135	4135	4135	49
374	20240912	125500	204029175	4130	4130	4130	4130	0
375	20240912	125400	204029175	4130	4130	4130	4130	50
376	20240912	125300	203822675	4130	4130	4130	4130	0
377	20240912	125200	203822675	4130	4130	4130	4130	5
378	20240912	125100	203802025	4130	4130	4130	4130	18
379	20240912	125000	203727685	4130	4130	4130	4130	2
380	20240912	124900	203719425	4130	4130	4130	4130	0
381	20240912	124800	203719425	4130	4130	4130	4130	0
382	20240912	124700	203719425	4130	4130	4130	4130	2
383	20240912	124600	203711165	4125	4125	4125	4125	1
384	20240912	124500	203707040	4135	4135	4135	4135	1
385	20240912	124400	203702905	4130	4130	4130	4130	0
386	20240912	124300	203702905	4130	4130	4130	4130	0
387	20240912	124200	203702905	4130	4130	4130	4130	209
388	20240912	124100	202839735	4125	4125	4125	4125	0
389	20240912	124000	202839735	4125	4125	4125	4125	0
390	20240912	123900	202839735	4125	4125	4125	4125	0
391	20240912	123800	202839735	4125	4125	4125	4125	40
392	20240912	123700	202674735	4125	4125	4125	4125	50
393	20240912	123600	202468485	4125	4125	4125	4125	0
394	20240912	123500	202468485	4125	4125	4125	4125	0
395	20240912	123400	202468485	4125	4125	4125	4125	4
396	20240912	123300	202451985	4125	4125	4125	4125	0
397	20240912	123200	202451985	4125	4125	4125	4125	0
398	20240912	123100	202451985	4125	4125	4125	4125	0
399	20240912	123000	202451985	4125	4125	4125	4125	0
400	20240912	122900	202451985	4125	4125	4125	4125	90
401	20240912	122800	202080735	4130	4130	4130	4130	0
402	20240912	122700	202080735	4130	4130	4130	4130	0
403	20240912	122600	202080735	4130	4130	4130	4130	3
404	20240912	122500	202068345	4130	4130	4130	4130	0
405	20240912	122400	202068345	4130	4130	4130	4130	0
406	20240912	122300	202068345	4130	4130	4130	4130	0
407	20240912	122200	202068345	4130	4130	4130	4130	6
408	20240912	122100	202043565	4125	4125	4125	4125	53
409	20240912	122000	201824940	4125	4125	4125	4125	0
410	20240912	121900	201824940	4125	4130	4130	4125	464
411	20240912	121800	199908870	4130	4130	4130	4130	0
412	20240912	121700	199908870	4130	4130	4130	4130	0
413	20240912	121600	199908870	4130	4130	4130	4130	87
414	20240912	121500	199549560	4130	4130	4130	4130	3
415	20240912	121400	199537170	4130	4130	4130	4130	0
416	20240912	121300	199537170	4130	4130	4130	4130	0
417	20240912	121200	199537170	4130	4130	4130	4130	0
418	20240912	121100	199537170	4130	4130	4130	4130	0
419	20240912	121000	199537170	4130	4130	4130	4130	0
420	20240912	120900	199537170	4130	4130	4130	4130	45
421	20240912	120800	199351320	4125	4125	4125	4125	0
422	20240912	120700	199351320	4125	4125	4125	4125	0
423	20240912	120600	199351320	4125	4125	4125	4125	0
424	20240912	120500	199351320	4125	4125	4125	4125	0
425	20240912	120400	199351320	4125	4125	4125	4125	361
426	20240912	120300	197862195	4120	4120	4120	4120	0
427	20240912	120200	197862195	4120	4120	4120	4120	0
428	20240912	120100	197862195	4120	4120	4120	4120	0
429	20240912	120000	197862195	4120	4120	4120	4120	0
430	20240912	115900	197862195	4120	4120	4120	4120	0
431	20240912	115800	197862195	4120	4120	4120	4120	0
432	20240912	115700	197862195	4120	4120	4120	4120	0
433	20240912	115600	197862195	4120	4120	4120	4120	87
434	20240912	115500	197503755	4110	4110	4110	4110	1
435	20240912	115400	197499645	4110	4110	4110	4110	0
436	20240912	115300	197499645	4110	4110	4110	4110	0
437	20240912	115200	197499645	4110	4110	4110	4110	162
438	20240912	115100	196833825	4120	4120	4120	4120	0
439	20240912	115000	196833825	4120	4120	4120	4120	0
440	20240912	114900	196833825	4120	4120	4120	4120	0
441	20240912	114800	196833825	4120	4120	4120	4120	0
442	20240912	114700	196833825	4120	4120	4120	4120	0
443	20240912	114600	196833825	4120	4120	4120	4120	0
444	20240912	114500	196833825	4120	4120	4120	4120	0
445	20240912	114400	196833825	4120	4120	4120	4120	0
446	20240912	114300	196833825	4120	4120	4120	4120	0
447	20240912	114200	196833825	4120	4120	4120	4120	20
448	20240912	114100	196751425	4105	4120	4120	4105	289
449	20240912	114000	195562325	4120	4120	4120	4120	0
450	20240912	113900	195562325	4120	4120	4120	4120	0
451	20240912	113800	195562325	4120	4120	4120	4120	0
452	20240912	113700	195562325	4120	4120	4120	4120	0
453	20240912	113600	195562325	4120	4120	4120	4120	0
454	20240912	113500	195562325	4120	4120	4120	4120	0
455	20240912	113400	195562325	4120	4120	4120	4120	0
456	20240912	113300	195562325	4120	4120	4120	4120	31
457	20240912	113200	195434605	4120	4120	4120	4120	0
458	20240912	113100	195434605	4120	4120	4120	4120	0
459	20240912	113000	195434605	4120	4120	4120	4120	1
460	20240912	112900	195430485	4125	4125	4125	4125	0
461	20240912	112800	195430485	4125	4125	4125	4125	0
462	20240912	112700	195430485	4125	4125	4125	4125	0
463	20240912	112600	195430485	4125	4125	4125	4125	4
464	20240912	112500	195413985	4125	4125	4125	4125	0
465	20240912	112400	195413985	4125	4125	4125	4125	0
466	20240912	112300	195413985	4125	4125	4125	4125	0
467	20240912	112200	195413985	4125	4125	4125	4125	0
468	20240912	112100	195413985	4125	4125	4125	4125	0
469	20240912	112000	195413985	4125	4125	4125	4125	0
470	20240912	111900	195413985	4125	4125	4125	4125	0
471	20240912	111800	195413985	4125	4125	4125	4125	0
472	20240912	111700	195413985	4125	4125	4125	4125	0
473	20240912	111600	195413985	4125	4125	4125	4125	1
474	20240912	111500	195409860	4120	4120	4120	4120	0
475	20240912	111400	195409860	4120	4120	4120	4120	0
476	20240912	111300	195409860	4120	4120	4120	4120	0
477	20240912	111200	195409860	4120	4120	4120	4120	0
478	20240912	111100	195409860	4120	4120	4120	4120	0
479	20240912	111000	195409860	4120	4120	4120	4120	163
480	20240912	110900	194738300	4120	4120	4120	4120	0
481	20240912	110800	194738300	4120	4120	4120	4120	0
482	20240912	110700	194738300	4120	4120	4120	4120	0
483	20240912	110600	194738300	4120	4120	4120	4120	0
484	20240912	110500	194738300	4120	4120	4120	4120	0
485	20240912	110400	194738300	4120	4120	4120	4120	0
486	20240912	110300	194738300	4120	4120	4120	4120	0
487	20240912	110200	194738300	4120	4120	4120	4120	48
488	20240912	110100	194540540	4120	4120	4120	4120	0
489	20240912	110000	194540540	4120	4120	4120	4120	169
490	20240912	105900	193844260	4120	4120	4120	4120	10
491	20240912	105800	193803060	4120	4120	4120	4120	87
492	20240912	105700	193444620	4120	4120	4120	4120	0
493	20240912	105600	193444620	4120	4120	4120	4120	100
494	20240912	105500	193032620	4110	4110	4110	4110	1
495	20240912	105400	193028510	4110	4110	4110	4110	0
496	20240912	105300	193028510	4110	4110	4110	4110	1
497	20240912	105200	193024400	4120	4120	4120	4120	0
498	20240912	105100	193024400	4120	4120	4120	4120	524
499	20240912	105000	190865520	4115	4095	4115	4095	193
500	20240912	104900	190071945	4105	4105	4105	4105	0
501	20240912	104800	190071945	4105	4100	4105	4100	698
502	20240912	104700	187207155	4095	4095	4095	4095	0
503	20240912	104600	187207155	4095	4095	4095	4095	0
504	20240912	104500	187207155	4095	4095	4095	4095	0
505	20240912	104400	187207155	4095	4095	4095	4095	1
506	20240912	104300	187203060	4095	4095	4095	4095	1
507	20240912	104200	187198965	4095	4095	4095	4095	0
508	20240912	104100	187198965	4095	4095	4095	4095	0
509	20240912	104000	187198965	4095	4095	4095	4095	1
510	20240912	103900	187194870	4100	4100	4100	4100	0
511	20240912	103800	187194870	4100	4100	4100	4100	0
512	20240912	103700	187194870	4100	4100	4100	4100	0
513	20240912	103600	187194870	4100	4100	4100	4100	0
514	20240912	103500	187194870	4100	4100	4100	4100	0
515	20240912	103400	187194870	4100	4100	4100	4100	0
516	20240912	103300	187194870	4100	4100	4100	4100	0
517	20240912	103200	187194870	4100	4100	4100	4100	0
518	20240912	103100	187194870	4100	4100	4100	4100	0
519	20240912	103000	187194870	4100	4100	4100	4100	0
520	20240912	102900	187194870	4100	4100	4100	4100	2
521	20240912	102800	187186670	4095	4095	4095	4095	0
522	20240912	102700	187186670	4095	4090	4095	4090	591
523	20240912	102600	184766580	4090	4090	4090	4090	2
524	20240912	102500	184758400	4090	4090	4090	4090	0
525	20240912	102400	184758400	4090	4090	4090	4090	0
526	20240912	102300	184758400	4090	4095	4095	4090	278
527	20240912	102200	183621370	4100	4100	4100	4100	2
528	20240912	102100	183613170	4100	4100	4100	4100	0
529	20240912	102000	183613170	4100	4100	4100	4100	0
530	20240912	101900	183613170	4100	4100	4100	4100	0
531	20240912	101800	183613170	4100	4100	4100	4100	0
532	20240912	101700	183613170	4100	4100	4100	4100	379
533	20240912	101600	182059270	4090	4090	4090	4090	1
534	20240912	101500	182055180	4085	4085	4090	4085	454
535	20240912	101400	180198815	4085	4090	4090	4085	12
536	20240912	101300	180149770	4090	4095	4095	4090	355
537	20240912	101200	178696195	4100	4100	4100	4100	570
538	20240912	101100	176359195	4100	4100	4100	4100	0
539	20240912	101000	176359195	4100	4100	4100	4100	53
540	20240912	100900	176141895	4100	4100	4100	4100	25
541	20240912	100800	176039395	4120	4120	4120	4120	0
542	20240912	100700	176039395	4120	4115	4120	4115	100
543	20240912	100600	175627680	4100	4110	4110	4100	252
544	20240912	100500	174593285	4110	4110	4110	4110	113
545	20240912	100400	174128855	4110	4120	4120	4110	124
546	20240912	100300	173618550	4120	4120	4120	4120	10
547	20240912	100200	173577350	4115	4115	4115	4115	0
548	20240912	100100	173577350	4115	4115	4115	4115	0
549	20240912	100000	173577350	4115	4115	4115	4115	217
550	20240912	095900	172684395	4115	4115	4115	4115	0
551	20240912	095800	172684395	4115	4115	4115	4115	0
552	20240912	095700	172684395	4115	4115	4115	4115	925
553	20240912	095600	168878020	4120	4110	4120	4110	420
554	20240912	095500	167148250	4110	4110	4110	4110	262
555	20240912	095400	166071430	4120	4120	4120	4120	0
556	20240912	095300	166071430	4120	4120	4120	4120	0
557	20240912	095200	166071430	4120	4120	4120	4120	0
558	20240912	095100	166071430	4120	4110	4120	4110	501
559	20240912	095000	164007580	4110	4120	4120	4110	405
560	20240912	094900	162342730	4120	4120	4120	4120	236
561	20240912	094800	161370410	4115	4120	4135	4100	2111
562	20240912	094700	152679915	4120	4125	4130	4110	1679
563	20240912	094600	145763405	4140	4140	4140	4140	0
564	20240912	094500	145763405	4140	4135	4140	4135	1593
565	20240912	094400	139173765	4145	4145	4145	4145	31
566	20240912	094300	139045270	4135	4135	4135	4135	0
567	20240912	094200	139045270	4135	4135	4135	4135	0
568	20240912	094100	139045270	4135	4145	4145	4135	263
569	20240912	094000	137955245	4145	4175	4175	4145	439
570	20240912	093900	136134820	4155	4165	4165	4155	578
571	20240912	093800	133732315	4175	4175	4175	4175	782
572	20240912	093700	130467465	4175	4175	4185	4175	174
573	20240912	093600	129740495	4170	4160	4170	4160	460
574	20240912	093500	127824050	4160	4150	4160	4150	466
575	20240912	093400	125889320	4140	4140	4140	4140	0
576	20240912	093300	125889320	4140	4140	4140	4140	57
577	20240912	093200	125653340	4135	4130	4135	4130	204
578	20240912	093100	124809825	4130	4130	4130	4130	179
579	20240912	093000	124070555	4130	4130	4130	4130	0
580	20240912	092900	124070555	4130	4130	4130	4130	1
581	20240912	092800	124066425	4130	4130	4130	4130	182
582	20240912	092700	123314765	4145	4145	4145	4145	50
583	20240912	092600	123107515	4145	4135	4145	4130	1192
584	20240912	092500	118181335	4135	4135	4135	4135	0
585	20240912	092400	118181335	4135	4135	4135	4135	0
586	20240912	092300	118181335	4135	4135	4135	4135	1
587	20240912	092200	118177200	4140	4135	4140	4135	22
588	20240912	092100	118086225	4130	4130	4130	4130	0
589	20240912	092000	118086225	4130	4130	4130	4130	0
590	20240912	091900	118086225	4130	4130	4130	4130	140
591	20240912	091800	117508025	4130	4130	4130	4130	0
592	20240912	091700	117508025	4130	4125	4130	4125	174
593	20240912	091600	116789700	4100	4100	4100	4100	31
594	20240912	091500	116662600	4110	4130	4130	4110	1240
595	20240912	091400	111559700	4135	4140	4140	4135	518
596	20240912	091300	109417765	4150	4155	4155	4150	877
597	20240912	091200	105778060	4150	4150	4150	4150	86
598	20240912	091100	105421160	4150	4145	4150	4145	259
599	20240912	091000	104346710	4150	4150	4150	4150	1
600	20240912	090900	104342560	4150	4155	4160	4110	1984
601	20240912	090800	96092240	4095	4075	4160	4075	2985
602	20240912	090700	83794760	4105	4075	4105	4060	2514
603	20240912	090600	73515775	4075	4130	4130	4035	5357
604	20240912	090500	51727720	4145	4145	4145	4145	389
605	20240912	090400	50115315	4140	4140	4140	4140	328
606	20240912	090300	48757395	4125	4135	4240	4120	2545
607	20240912	090200	38187675	4145	4085	4190	4040	8342
608	20240912	090100	4123260	4090	4090	4095	4090	699
609	20240912	090000	1264300	4095	4090	4100	4090	309