KissMeData/376190/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211700	55600730	4355	4355	4355	4355	351
3	20240911	211600	55600730	4355	4355	4355	4355	0
4	20240911	211500	55600730	4355	4355	4355	4355	0
5	20240911	211400	55600730	4355	4355	4355	4355	0
6	20240911	211300	55600730	4355	4355	4355	4355	0
7	20240911	211200	55600730	4355	4355	4355	4355	0
8	20240911	211100	55600730	4355	4355	4355	4355	0
9	20240911	211000	55600730	4355	4355	4355	4355	0
10	20240911	210900	55600730	4355	4355	4355	4355	0
11	20240911	210800	55600730	4355	4355	4355	4355	0
12	20240911	210700	55600730	4355	4355	4355	4355	0
13	20240911	210600	55600730	4355	4355	4355	4355	0
14	20240911	210500	55600730	4355	4355	4355	4355	0
15	20240911	210400	55600730	4355	4355	4355	4355	0
16	20240911	210300	55600730	4355	4355	4355	4355	0
17	20240911	210200	55600730	4355	4355	4355	4355	0
18	20240911	210100	55600730	4355	4355	4355	4355	0
19	20240911	210000	55600730	4355	4355	4355	4355	0
20	20240911	205900	55600730	4355	4355	4355	4355	0
21	20240911	205800	55600730	4355	4355	4355	4355	0
22	20240911	205700	55600730	4355	4355	4355	4355	0
23	20240911	205600	55600730	4355	4355	4355	4355	0
24	20240911	205500	55600730	4355	4355	4355	4355	0
25	20240911	205400	55600730	4355	4355	4355	4355	0
26	20240911	205300	55600730	4355	4355	4355	4355	0
27	20240911	205200	55600730	4355	4355	4355	4355	0
28	20240911	205100	55600730	4355	4355	4355	4355	0
29	20240911	205000	55600730	4355	4355	4355	4355	0
30	20240911	204900	55600730	4355	4355	4355	4355	0
31	20240911	204800	55600730	4355	4355	4355	4355	0
32	20240911	204700	55600730	4355	4355	4355	4355	351
33	20240911	204600	55600730	4355	4355	4355	4355	0
34	20240911	204500	55600730	4355	4355	4355	4355	0
35	20240911	204400	55600730	4355	4355	4355	4355	0
36	20240911	204300	55600730	4355	4355	4355	4355	0
37	20240911	204200	55600730	4355	4355	4355	4355	0
38	20240911	204100	55600730	4355	4355	4355	4355	0
39	20240911	204000	55600730	4355	4355	4355	4355	0
40	20240911	203900	55600730	4355	4355	4355	4355	0
41	20240911	203800	55600730	4355	4355	4355	4355	0
42	20240911	203700	55600730	4355	4355	4355	4355	0
43	20240911	203600	55600730	4355	4355	4355	4355	0
44	20240911	203500	55600730	4355	4355	4355	4355	0
45	20240911	203400	55600730	4355	4355	4355	4355	0
46	20240911	203300	55600730	4355	4355	4355	4355	0
47	20240911	203200	55600730	4355	4355	4355	4355	0
48	20240911	203100	55600730	4355	4355	4355	4355	0
49	20240911	203000	55600730	4355	4355	4355	4355	0
50	20240911	202900	55600730	4355	4355	4355	4355	0
51	20240911	202800	55600730	4355	4355	4355	4355	0
52	20240911	202700	55600730	4355	4355	4355	4355	0
53	20240911	202600	55600730	4355	4355	4355	4355	0
54	20240911	202500	55600730	4355	4355	4355	4355	0
55	20240911	202400	55600730	4355	4355	4355	4355	0
56	20240911	202300	55600730	4355	4355	4355	4355	0
57	20240911	202200	55600730	4355	4355	4355	4355	0
58	20240911	202100	55600730	4355	4355	4355	4355	0
59	20240911	202000	55600730	4355	4355	4355	4355	0
60	20240911	201900	55600730	4355	4355	4355	4355	0
61	20240911	201800	55600730	4355	4355	4355	4355	0
62	20240911	201700	55600730	4355	4355	4355	4355	351
63	20240911	201600	55600730	4355	4355	4355	4355	0
64	20240911	201500	55600730	4355	4355	4355	4355	0
65	20240911	201400	55600730	4355	4355	4355	4355	0
66	20240911	201300	55600730	4355	4355	4355	4355	0
67	20240911	201200	55600730	4355	4355	4355	4355	0
68	20240911	201100	55600730	4355	4355	4355	4355	0
69	20240911	201000	55600730	4355	4355	4355	4355	0
70	20240911	200900	55600730	4355	4355	4355	4355	0
71	20240911	200800	55600730	4355	4355	4355	4355	0
72	20240911	200700	55600730	4355	4355	4355	4355	0
73	20240911	200600	55600730	4355	4355	4355	4355	0
74	20240911	200500	55600730	4355	4355	4355	4355	0
75	20240911	200400	55600730	4355	4355	4355	4355	0
76	20240911	200300	55600730	4355	4355	4355	4355	0
77	20240911	200200	55600730	4355	4355	4355	4355	0
78	20240911	200100	55600730	4355	4355	4355	4355	0
79	20240911	200000	55600730	4355	4355	4355	4355	0
80	20240911	195900	55600730	4355	4355	4355	4355	0
81	20240911	195800	55600730	4355	4355	4355	4355	0
82	20240911	195700	55600730	4355	4355	4355	4355	0
83	20240911	195600	55600730	4355	4355	4355	4355	0
84	20240911	195500	55600730	4355	4355	4355	4355	0
85	20240911	195400	55600730	4355	4355	4355	4355	0
86	20240911	195300	55600730	4355	4355	4355	4355	0
87	20240911	195200	55600730	4355	4355	4355	4355	0
88	20240911	195100	55600730	4355	4355	4355	4355	0
89	20240911	195000	55600730	4355	4355	4355	4355	0
90	20240911	194900	55600730	4355	4355	4355	4355	0
91	20240911	194800	55600730	4355	4355	4355	4355	0
92	20240911	194700	55600730	4355	4355	4355	4355	351
93	20240911	194600	55600730	4355	4355	4355	4355	0
94	20240911	194500	55600730	4355	4355	4355	4355	0
95	20240911	194400	55600730	4355	4355	4355	4355	0
96	20240911	194300	55600730	4355	4355	4355	4355	0
97	20240911	194200	55600730	4355	4355	4355	4355	0
98	20240911	194100	55600730	4355	4355	4355	4355	0
99	20240911	194000	55600730	4355	4355	4355	4355	0
100	20240911	193900	55600730	4355	4355	4355	4355	0
101	20240911	193800	55600730	4355	4355	4355	4355	0
102	20240911	193700	55600730	4355	4355	4355	4355	0
103	20240911	193600	55600730	4355	4355	4355	4355	0
104	20240911	193500	55600730	4355	4355	4355	4355	0
105	20240911	193400	55600730	4355	4355	4355	4355	0
106	20240911	193300	55600730	4355	4355	4355	4355	0
107	20240911	193200	55600730	4355	4355	4355	4355	0
108	20240911	193100	55600730	4355	4355	4355	4355	0
109	20240911	193000	55600730	4355	4355	4355	4355	0
110	20240911	192900	55600730	4355	4355	4355	4355	0
111	20240911	192800	55600730	4355	4355	4355	4355	0
112	20240911	192700	55600730	4355	4355	4355	4355	0
113	20240911	192600	55600730	4355	4355	4355	4355	0
114	20240911	192500	55600730	4355	4355	4355	4355	0
115	20240911	192400	55600730	4355	4355	4355	4355	0
116	20240911	192300	55600730	4355	4355	4355	4355	0
117	20240911	192200	55600730	4355	4355	4355	4355	0
118	20240911	192100	55600730	4355	4355	4355	4355	0
119	20240911	192000	55600730	4355	4355	4355	4355	0
120	20240911	191900	55600730	4355	4355	4355	4355	0
121	20240911	191800	55600730	4355	4355	4355	4355	0
122	20240911	191700	55600730	4355	4355	4355	4355	351
123	20240911	191600	55600730	4355	4355	4355	4355	0
124	20240911	191500	55600730	4355	4355	4355	4355	0
125	20240911	191400	55600730	4355	4355	4355	4355	0
126	20240911	191300	55600730	4355	4355	4355	4355	0
127	20240911	191200	55600730	4355	4355	4355	4355	0
128	20240911	191100	55600730	4355	4355	4355	4355	0
129	20240911	191000	55600730	4355	4355	4355	4355	0
130	20240911	190900	55600730	4355	4355	4355	4355	0
131	20240911	190800	55600730	4355	4355	4355	4355	0
132	20240911	190700	55600730	4355	4355	4355	4355	0
133	20240911	190600	55600730	4355	4355	4355	4355	0
134	20240911	190500	55600730	4355	4355	4355	4355	0
135	20240911	190400	55600730	4355	4355	4355	4355	0
136	20240911	190300	55600730	4355	4355	4355	4355	0
137	20240911	190200	55600730	4355	4355	4355	4355	0
138	20240911	190100	55600730	4355	4355	4355	4355	0
139	20240911	190000	55600730	4355	4355	4355	4355	0
140	20240911	185900	55600730	4355	4355	4355	4355	0
141	20240911	185800	55600730	4355	4355	4355	4355	0
142	20240911	185700	55600730	4355	4355	4355	4355	0
143	20240911	185600	55600730	4355	4355	4355	4355	0
144	20240911	185500	55600730	4355	4355	4355	4355	0
145	20240911	185400	55600730	4355	4355	4355	4355	0
146	20240911	185300	55600730	4355	4355	4355	4355	0
147	20240911	185200	55600730	4355	4355	4355	4355	0
148	20240911	185100	55600730	4355	4355	4355	4355	0
149	20240911	185000	55600730	4355	4355	4355	4355	0
150	20240911	184900	55600730	4355	4355	4355	4355	0
151	20240911	184800	55600730	4355	4355	4355	4355	0
152	20240911	184700	55600730	4355	4355	4355	4355	351
153	20240911	184600	55600730	4355	4355	4355	4355	0
154	20240911	184500	55600730	4355	4355	4355	4355	0
155	20240911	184400	55600730	4355	4355	4355	4355	0
156	20240911	184300	55600730	4355	4355	4355	4355	0
157	20240911	184200	55600730	4355	4355	4355	4355	0
158	20240911	184100	55600730	4355	4355	4355	4355	0
159	20240911	184000	55600730	4355	4355	4355	4355	0
160	20240911	183900	55600730	4355	4355	4355	4355	0
161	20240911	183800	55600730	4355	4355	4355	4355	0
162	20240911	183700	55600730	4355	4355	4355	4355	0
163	20240911	183600	55600730	4355	4355	4355	4355	0
164	20240911	183500	55600730	4355	4355	4355	4355	0
165	20240911	183400	55600730	4355	4355	4355	4355	0
166	20240911	183300	55600730	4355	4355	4355	4355	0
167	20240911	183200	55600730	4355	4355	4355	4355	0
168	20240911	183100	55600730	4355	4355	4355	4355	0
169	20240911	183000	55600730	4355	4355	4355	4355	0
170	20240911	182900	55600730	4355	4355	4355	4355	0
171	20240911	182800	55600730	4355	4355	4355	4355	0
172	20240911	182700	55600730	4355	4355	4355	4355	0
173	20240911	182600	55600730	4355	4355	4355	4355	0
174	20240911	182500	55600730	4355	4355	4355	4355	0
175	20240911	182400	55600730	4355	4355	4355	4355	0
176	20240911	182300	55600730	4355	4355	4355	4355	0
177	20240911	182200	55600730	4355	4355	4355	4355	0
178	20240911	182100	55600730	4355	4355	4355	4355	0
179	20240911	182000	55600730	4355	4355	4355	4355	0
180	20240911	181900	55600730	4355	4355	4355	4355	0
181	20240911	181800	55600730	4355	4355	4355	4355	0
182	20240911	181700	55600730	4355	4355	4355	4355	351
183	20240911	181600	55600730	4355	4355	4355	4355	0
184	20240911	181500	55600730	4355	4355	4355	4355	0
185	20240911	181400	55600730	4355	4355	4355	4355	0
186	20240911	181300	55600730	4355	4355	4355	4355	0
187	20240911	181200	55600730	4355	4355	4355	4355	0
188	20240911	181100	55600730	4355	4355	4355	4355	0
189	20240911	181000	55600730	4355	4355	4355	4355	0
190	20240911	180900	55600730	4355	4355	4355	4355	0
191	20240911	180800	55600730	4355	4355	4355	4355	0
192	20240911	180700	55600730	4355	4355	4355	4355	0
193	20240911	180600	55600730	4355	4355	4355	4355	0
194	20240911	180500	55600730	4355	4355	4355	4355	0
195	20240911	180400	55600730	4355	4355	4355	4355	0
196	20240911	180300	55600730	4355	4355	4355	4355	0
197	20240911	180200	55600730	4355	4355	4355	4355	0
198	20240911	180100	55600730	4355	4355	4355	4355	0
199	20240911	180000	55600730	4355	4355	4355	4355	0
200	20240911	175900	55600730	4355	4355	4355	4355	0
201	20240911	175800	55600730	4355	4355	4355	4355	0
202	20240911	175700	55600730	4355	4355	4355	4355	0
203	20240911	175600	55600730	4355	4355	4355	4355	0
204	20240911	175500	55600730	4355	4355	4355	4355	0
205	20240911	175400	55600730	4355	4355	4355	4355	0
206	20240911	175300	55600730	4355	4355	4355	4355	0
207	20240911	175200	55600730	4355	4355	4355	4355	0
208	20240911	175100	55600730	4355	4355	4355	4355	0
209	20240911	175000	55600730	4355	4355	4355	4355	0
210	20240911	174900	55600730	4355	4355	4355	4355	0
211	20240911	174800	55600730	4355	4355	4355	4355	0
212	20240911	174700	55600730	4355	4355	4355	4355	351
213	20240911	174600	55600730	4355	4355	4355	4355	0
214	20240911	174500	55600730	4355	4355	4355	4355	0
215	20240911	174400	55600730	4355	4355	4355	4355	0
216	20240911	174300	55600730	4355	4355	4355	4355	0
217	20240911	174200	55600730	4355	4355	4355	4355	0
218	20240911	174100	55600730	4355	4355	4355	4355	0
219	20240911	174000	55600730	4355	4355	4355	4355	0
220	20240911	173900	55600730	4355	4355	4355	4355	0
221	20240911	173800	55600730	4355	4355	4355	4355	0
222	20240911	173700	55600730	4355	4355	4355	4355	0
223	20240911	173600	55600730	4355	4355	4355	4355	0
224	20240911	173500	55600730	4355	4355	4355	4355	0
225	20240911	173400	55600730	4355	4355	4355	4355	0
226	20240911	173300	55600730	4355	4355	4355	4355	0
227	20240911	173200	55600730	4355	4355	4355	4355	0
228	20240911	173100	55600730	4355	4355	4355	4355	0
229	20240911	173000	55600730	4355	4355	4355	4355	0
230	20240911	172900	55600730	4355	4355	4355	4355	0
231	20240911	172800	55600730	4355	4355	4355	4355	0
232	20240911	172700	55600730	4355	4355	4355	4355	0
233	20240911	172600	55600730	4355	4355	4355	4355	0
234	20240911	172500	55600730	4355	4355	4355	4355	0
235	20240911	172400	55600730	4355	4355	4355	4355	0
236	20240911	172300	55600730	4355	4355	4355	4355	0
237	20240911	172200	55600730	4355	4355	4355	4355	0
238	20240911	172100	55600730	4355	4355	4355	4355	0
239	20240911	172000	55600730	4355	4355	4355	4355	0
240	20240911	171900	55600730	4355	4355	4355	4355	0
241	20240911	171800	55600730	4355	4355	4355	4355	0
242	20240911	171700	55600730	4355	4355	4355	4355	351
243	20240911	171600	55600730	4355	4355	4355	4355	0
244	20240911	171500	55600730	4355	4355	4355	4355	0
245	20240911	171400	55600730	4355	4355	4355	4355	0
246	20240911	171300	55600730	4355	4355	4355	4355	0
247	20240911	171200	55600730	4355	4355	4355	4355	0
248	20240911	171100	55600730	4355	4355	4355	4355	0
249	20240911	171000	55600730	4355	4355	4355	4355	0
250	20240911	170900	55600730	4355	4355	4355	4355	0
251	20240911	170800	55600730	4355	4355	4355	4355	0
252	20240911	170700	55600730	4355	4355	4355	4355	0
253	20240911	170600	55600730	4355	4355	4355	4355	0
254	20240911	170500	55600730	4355	4355	4355	4355	0
255	20240911	170400	55600730	4355	4355	4355	4355	0
256	20240911	170300	55600730	4355	4355	4355	4355	0
257	20240911	170200	55600730	4355	4355	4355	4355	0
258	20240911	170100	55600730	4355	4355	4355	4355	0
259	20240911	170000	55600730	4355	4355	4355	4355	0
260	20240911	165900	55600730	4355	4355	4355	4355	0
261	20240911	165800	55600730	4355	4355	4355	4355	0
262	20240911	165700	55600730	4355	4355	4355	4355	0
263	20240911	165600	55600730	4355	4355	4355	4355	0
264	20240911	165500	55600730	4355	4355	4355	4355	0
265	20240911	165400	55600730	4355	4355	4355	4355	0
266	20240911	165300	55600730	4355	4355	4355	4355	0
267	20240911	165200	55600730	4355	4355	4355	4355	0
268	20240911	165100	55600730	4355	4355	4355	4355	0
269	20240911	165000	55600730	4355	4355	4355	4355	0
270	20240911	164900	55600730	4355	4355	4355	4355	0
271	20240911	164800	55600730	4355	4355	4355	4355	0
272	20240911	164700	55600730	4355	4355	4355	4355	351
273	20240911	164600	55600730	4355	4355	4355	4355	0
274	20240911	164500	55600730	4355	4355	4355	4355	0
275	20240911	164400	55600730	4355	4355	4355	4355	0
276	20240911	164300	55600730	4355	4355	4355	4355	0
277	20240911	164200	55600730	4355	4355	4355	4355	0
278	20240911	164100	55600730	4355	4355	4355	4355	0
279	20240911	164000	55600730	4355	4355	4355	4355	0
280	20240911	163900	55600730	4355	4355	4355	4355	0
281	20240911	163800	55600730	4355	4355	4355	4355	0
282	20240911	163700	55600730	4355	4355	4355	4355	0
283	20240911	163600	55600730	4355	4355	4355	4355	0
284	20240911	163500	55600730	4355	4355	4355	4355	0
285	20240911	163400	55600730	4355	4355	4355	4355	0
286	20240911	163300	55600730	4355	4355	4355	4355	0
287	20240911	163200	55600730	4355	4355	4355	4355	0
288	20240911	163100	55600730	4355	4355	4355	4355	0
289	20240911	163000	55600730	4355	4355	4355	4355	0
290	20240911	162900	55600730	4355	4355	4355	4355	0
291	20240911	162800	55600730	4355	4355	4355	4355	0
292	20240911	162700	55600730	4355	4355	4355	4355	0
293	20240911	162600	55600730	4355	4355	4355	4355	0
294	20240911	162500	55600730	4355	4355	4355	4355	0
295	20240911	162400	55600730	4355	4355	4355	4355	0
296	20240911	162300	55600730	4355	4355	4355	4355	0
297	20240911	162200	55600730	4355	4355	4355	4355	0
298	20240911	162100	55600730	4355	4355	4355	4355	0
299	20240911	162000	55600730	4355	4355	4355	4355	0
300	20240911	161900	55600730	4355	4355	4355	4355	0
301	20240911	161800	55600730	4355	4355	4355	4355	0
302	20240911	161700	55600730	4355	4355	4355	4355	351
303	20240911	161600	55600730	4355	4355	4355	4355	0
304	20240911	161500	55600730	4355	4355	4355	4355	0
305	20240911	161400	55600730	4355	4355	4355	4355	0
306	20240911	161300	55600730	4355	4355	4355	4355	0
307	20240911	161200	55600730	4355	4355	4355	4355	0
308	20240911	161100	55600730	4355	4355	4355	4355	0
309	20240911	161000	55600730	4355	4355	4355	4355	0
310	20240911	160900	55600730	4355	4355	4355	4355	0
311	20240911	160800	55600730	4355	4355	4355	4355	0
312	20240911	160700	55600730	4355	4355	4355	4355	0
313	20240911	160600	55600730	4355	4355	4355	4355	0
314	20240911	160500	55600730	4355	4355	4355	4355	0
315	20240911	160400	55600730	4355	4355	4355	4355	0
316	20240911	160300	55600730	4355	4355	4355	4355	0
317	20240911	160200	55600730	4355	4355	4355	4355	0
318	20240911	160100	55600730	4355	4355	4355	4355	0
319	20240911	160000	55600730	4355	4355	4355	4355	0
320	20240911	155900	55600730	4355	4355	4355	4355	0
321	20240911	155800	55600730	4355	4355	4355	4355	0
322	20240911	155700	55600730	4355	4355	4355	4355	0
323	20240911	155600	55600730	4355	4355	4355	4355	0
324	20240911	155500	55600730	4355	4355	4355	4355	0
325	20240911	155400	55600730	4355	4355	4355	4355	0
326	20240911	155300	55600730	4355	4355	4355	4355	0
327	20240911	155200	55600730	4355	4355	4355	4355	0
328	20240911	155100	55600730	4355	4355	4355	4355	0
329	20240911	155000	55600730	4355	4355	4355	4355	0
330	20240911	154900	55600730	4355	4355	4355	4355	0
331	20240911	154800	55600730	4355	4355	4355	4355	0
332	20240911	154700	55600730	4355	4355	4355	4355	351
333	20240911	154600	55600730	4355	4355	4355	4355	0
334	20240911	154500	55600730	4355	4355	4355	4355	0
335	20240911	154400	55600730	4355	4355	4355	4355	0
336	20240911	154300	55600730	4355	4355	4355	4355	0
337	20240911	154200	55600730	4355	4355	4355	4355	0
338	20240911	154100	55600730	4355	4355	4355	4355	0
339	20240911	154000	55600730	4355	4355	4355	4355	0
340	20240911	153900	55600730	4355	4355	4355	4355	0
341	20240911	153800	55600730	4355	4355	4355	4355	0
342	20240911	153700	55600730	4355	4355	4355	4355	0
343	20240911	153600	55600730	4355	4355	4355	4355	0
344	20240911	153500	55600730	4355	4355	4355	4355	0
345	20240911	153400	55600730	4355	4355	4355	4355	0
346	20240911	153300	55600730	4355	4355	4355	4355	0
347	20240911	153200	55600730	4355	4355	4355	4355	0
348	20240911	153100	55600730	4355	4355	4355	4355	0
349	20240911	153000	55600730	4355	4355	4355	4355	351
350	20240911	152900	54072125	4395	4395	4395	4395	0
351	20240911	152800	54072125	4395	4395	4395	4395	0
352	20240911	152700	54072125	4395	4395	4395	4395	0
353	20240911	152600	54072125	4395	4395	4395	4395	0
354	20240911	152500	54072125	4395	4395	4395	4395	0
355	20240911	152400	54072125	4395	4395	4395	4395	0
356	20240911	152300	54072125	4395	4395	4395	4395	0
357	20240911	152200	54072125	4395	4395	4395	4395	0
358	20240911	152100	54072125	4395	4395	4395	4395	0
359	20240911	152000	54072125	4395	4395	4395	4395	0
360	20240911	151900	54072125	4395	4395	4395	4395	0
361	20240911	151800	54072125	4395	4395	4395	4395	0
362	20240911	151700	54072125	4395	4395	4395	4395	0
363	20240911	151600	54072125	4395	4395	4395	4395	0
364	20240911	151500	54072125	4395	4380	4395	4380	73
365	20240911	151400	53752170	4390	4390	4390	4390	0
366	20240911	151300	53752170	4390	4390	4390	4390	0
367	20240911	151200	53752170	4390	4390	4390	4390	0
368	20240911	151100	53752170	4390	4390	4390	4390	0
369	20240911	151000	53752170	4390	4350	4390	4350	2
370	20240911	150900	53743430	4345	4390	4390	4345	566
371	20240911	150800	51271380	4390	4390	4390	4390	2
372	20240911	150700	51262600	4390	4390	4390	4390	0
373	20240911	150600	51262600	4390	4390	4390	4390	0
374	20240911	150500	51262600	4390	4390	4390	4390	1
375	20240911	150400	51258210	4390	4390	4390	4390	1
376	20240911	150300	51253820	4380	4380	4380	4380	0
377	20240911	150200	51253820	4380	4380	4380	4380	0
378	20240911	150100	51253820	4380	4380	4380	4380	2
379	20240911	150000	51245060	4375	4375	4375	4375	0
380	20240911	145900	51245060	4375	4375	4375	4375	0
381	20240911	145800	51245060	4375	4375	4375	4375	1
382	20240911	145700	51240685	4390	4390	4390	4390	0
383	20240911	145600	51240685	4390	4375	4390	4375	2
384	20240911	145500	51231920	4375	4375	4375	4375	0
385	20240911	145400	51231920	4375	4375	4375	4375	0
386	20240911	145300	51231920	4375	4385	4385	4375	2
387	20240911	145200	51223160	4395	4385	4395	4385	10
388	20240911	145100	51179230	4375	4375	4375	4375	0
389	20240911	145000	51179230	4375	4375	4375	4375	1
390	20240911	144900	51174855	4365	4365	4365	4365	0
391	20240911	144800	51174855	4365	4365	4365	4365	0
392	20240911	144700	51174855	4365	4365	4365	4365	0
393	20240911	144600	51174855	4365	4365	4365	4365	0
394	20240911	144500	51174855	4365	4365	4365	4365	0
395	20240911	144400	51174855	4365	4360	4365	4360	2
396	20240911	144300	51166130	4360	4360	4360	4360	1
397	20240911	144200	51161770	4360	4360	4360	4360	0
398	20240911	144100	51161770	4360	4360	4360	4360	0
399	20240911	144000	51161770	4360	4360	4360	4360	3
400	20240911	143900	51148690	4355	4355	4355	4355	0
401	20240911	143800	51148690	4355	4355	4355	4355	0
402	20240911	143700	51148690	4355	4355	4355	4355	0
403	20240911	143600	51148690	4355	4355	4355	4355	0
404	20240911	143500	51148690	4355	4355	4355	4355	0
405	20240911	143400	51148690	4355	4355	4355	4355	0
406	20240911	143300	51148690	4355	4355	4355	4355	0
407	20240911	143200	51148690	4355	4355	4355	4355	0
408	20240911	143100	51148690	4355	4355	4355	4355	0
409	20240911	143000	51148690	4355	4355	4355	4355	0
410	20240911	142900	51148690	4355	4355	4355	4355	0
411	20240911	142800	51148690	4355	4395	4395	4340	1491
412	20240911	142700	44646880	4400	4400	4400	4400	0
413	20240911	142600	44646880	4400	4400	4400	4400	0
414	20240911	142500	44646880	4400	4400	4400	4400	0
415	20240911	142400	44646880	4400	4400	4400	4400	0
416	20240911	142300	44646880	4400	4400	4400	4400	0
417	20240911	142200	44646880	4400	4400	4400	4400	150
418	20240911	142100	43986880	4395	4395	4395	4395	0
419	20240911	142000	43986880	4395	4395	4395	4395	0
420	20240911	141900	43986880	4395	4395	4395	4395	0
421	20240911	141800	43986880	4395	4395	4395	4395	3
422	20240911	141700	43973695	4385	4385	4385	4385	0
423	20240911	141600	43973695	4385	4385	4385	4385	1
424	20240911	141500	43969310	4385	4385	4385	4385	1
425	20240911	141400	43964925	4400	4380	4400	4375	1150
426	20240911	141300	38908530	4375	4375	4375	4375	0
427	20240911	141200	38908530	4375	4395	4395	4375	356
428	20240911	141100	37346785	4400	4420	4420	4395	2843
429	20240911	141000	24818000	4420	4420	4420	4420	0
430	20240911	140900	24818000	4420	4420	4420	4420	207
431	20240911	140800	23903060	4425	4425	4425	4425	22
432	20240911	140700	23805710	4425	4425	4425	4425	0
433	20240911	140600	23805710	4425	4425	4425	4425	0
434	20240911	140500	23805710	4425	4425	4425	4425	301
435	20240911	140400	22473785	4425	4425	4425	4425	2
436	20240911	140300	22464935	4425	4425	4425	4425	0
437	20240911	140200	22464935	4425	4425	4425	4425	0
438	20240911	140100	22464935	4425	4425	4425	4425	3
439	20240911	140000	22451660	4425	4425	4425	4425	0
440	20240911	135900	22451660	4425	4425	4425	4425	0
441	20240911	135800	22451660	4425	4425	4425	4425	0
442	20240911	135700	22451660	4425	4425	4425	4425	0
443	20240911	135600	22451660	4425	4425	4425	4425	10
444	20240911	135500	22407410	4425	4425	4425	4425	0
445	20240911	135400	22407410	4425	4430	4430	4425	739
446	20240911	135300	19133970	4435	4435	4435	4435	0
447	20240911	135200	19133970	4435	4435	4435	4435	0
448	20240911	135100	19133970	4435	4435	4435	4435	0
449	20240911	135000	19133970	4435	4435	4435	4435	0
450	20240911	134900	19133970	4435	4435	4435	4435	0
451	20240911	134800	19133970	4435	4435	4435	4435	0
452	20240911	134700	19133970	4435	4435	4435	4435	0
453	20240911	134600	19133970	4435	4435	4435	4435	0
454	20240911	134500	19133970	4435	4435	4435	4435	167
455	20240911	134400	18393325	4435	4435	4435	4435	0
456	20240911	134300	18393325	4435	4435	4435	4435	0
457	20240911	134200	18393325	4435	4435	4435	4435	0
458	20240911	134100	18393325	4435	4435	4435	4435	0
459	20240911	134000	18393325	4435	4435	4435	4435	5
460	20240911	133900	18371150	4435	4435	4435	4435	0
461	20240911	133800	18371150	4435	4435	4435	4435	0
462	20240911	133700	18371150	4435	4435	4435	4435	0
463	20240911	133600	18371150	4435	4435	4435	4435	0
464	20240911	133500	18371150	4435	4435	4435	4435	0
465	20240911	133400	18371150	4435	4435	4435	4435	0
466	20240911	133300	18371150	4435	4435	4435	4435	0
467	20240911	133200	18371150	4435	4435	4435	4435	0
468	20240911	133100	18371150	4435	4435	4435	4435	0
469	20240911	133000	18371150	4435	4435	4435	4435	0
470	20240911	132900	18371150	4435	4435	4435	4435	1
471	20240911	132800	18366715	4425	4425	4425	4425	0
472	20240911	132700	18366715	4425	4425	4425	4425	0
473	20240911	132600	18366715	4425	4425	4425	4425	0
474	20240911	132500	18366715	4425	4425	4425	4425	0
475	20240911	132400	18366715	4425	4425	4425	4425	0
476	20240911	132300	18366715	4425	4425	4425	4425	0
477	20240911	132200	18366715	4425	4425	4425	4425	0
478	20240911	132100	18366715	4425	4425	4425	4425	0
479	20240911	132000	18366715	4425	4425	4425	4425	0
480	20240911	131900	18366715	4425	4425	4425	4425	0
481	20240911	131800	18366715	4425	4425	4425	4425	0
482	20240911	131700	18366715	4425	4425	4425	4425	0
483	20240911	131600	18366715	4425	4425	4425	4425	0
484	20240911	131500	18366715	4425	4425	4425	4425	0
485	20240911	131400	18366715	4425	4425	4425	4425	0
486	20240911	131300	18366715	4425	4425	4425	4425	0
487	20240911	131200	18366715	4425	4425	4425	4425	0
488	20240911	131100	18366715	4425	4425	4425	4425	0
489	20240911	131000	18366715	4425	4425	4425	4425	0
490	20240911	130900	18366715	4425	4425	4425	4425	0
491	20240911	130800	18366715	4425	4425	4425	4425	0
492	20240911	130700	18366715	4425	4425	4425	4425	0
493	20240911	130600	18366715	4425	4425	4425	4425	0
494	20240911	130500	18366715	4425	4425	4425	4425	0
495	20240911	130400	18366715	4425	4425	4425	4425	0
496	20240911	130300	18366715	4425	4425	4425	4425	0
497	20240911	130200	18366715	4425	4425	4425	4425	0
498	20240911	130100	18366715	4425	4425	4425	4425	0
499	20240911	130000	18366715	4425	4425	4425	4425	0
500	20240911	125900	18366715	4425	4425	4425	4425	0
501	20240911	125800	18366715	4425	4425	4425	4425	0
502	20240911	125700	18366715	4425	4425	4425	4425	0
503	20240911	125600	18366715	4425	4425	4425	4425	0
504	20240911	125500	18366715	4425	4425	4425	4425	0
505	20240911	125400	18366715	4425	4425	4425	4425	0
506	20240911	125300	18366715	4425	4425	4425	4425	0
507	20240911	125200	18366715	4425	4425	4425	4425	0
508	20240911	125100	18366715	4425	4425	4425	4425	0
509	20240911	125000	18366715	4425	4425	4425	4425	0
510	20240911	124900	18366715	4425	4425	4425	4425	0
511	20240911	124800	18366715	4425	4425	4425	4425	0
512	20240911	124700	18366715	4425	4425	4425	4425	0
513	20240911	124600	18366715	4425	4425	4425	4425	0
514	20240911	124500	18366715	4425	4425	4425	4425	0
515	20240911	124400	18366715	4425	4430	4430	4425	227
516	20240911	124300	17361145	4430	4430	4430	4430	10
517	20240911	124200	17316845	4430	4430	4430	4430	0
518	20240911	124100	17316845	4430	4430	4430	4430	0
519	20240911	124000	17316845	4430	4430	4430	4430	28
520	20240911	123900	17192805	4430	4430	4430	4430	0
521	20240911	123800	17192805	4430	4430	4430	4430	0
522	20240911	123700	17192805	4430	4430	4430	4430	11
523	20240911	123600	17144075	4430	4430	4430	4430	0
524	20240911	123500	17144075	4430	4430	4430	4430	0
525	20240911	123400	17144075	4430	4430	4430	4430	0
526	20240911	123300	17144075	4430	4430	4430	4430	0
527	20240911	123200	17144075	4430	4430	4430	4430	0
528	20240911	123100	17144075	4430	4430	4430	4430	0
529	20240911	123000	17144075	4430	4430	4430	4430	0
530	20240911	122900	17144075	4430	4430	4430	4430	0
531	20240911	122800	17144075	4430	4430	4430	4430	0
532	20240911	122700	17144075	4430	4430	4430	4430	0
533	20240911	122600	17144075	4430	4430	4430	4430	0
534	20240911	122500	17144075	4430	4430	4430	4430	0
535	20240911	122400	17144075	4430	4430	4430	4430	0
536	20240911	122300	17144075	4430	4430	4430	4430	0
537	20240911	122200	17144075	4430	4430	4430	4430	0
538	20240911	122100	17144075	4430	4430	4430	4430	0
539	20240911	122000	17144075	4430	4435	4435	4430	67
540	20240911	121900	16846940	4435	4435	4435	4435	0
541	20240911	121800	16846940	4435	4435	4435	4435	0
542	20240911	121700	16846940	4435	4435	4435	4435	40
543	20240911	121600	16669540	4440	4440	4440	4440	2
544	20240911	121500	16660660	4435	4435	4435	4435	0
545	20240911	121400	16660660	4435	4435	4435	4435	0
546	20240911	121300	16660660	4435	4435	4435	4435	0
547	20240911	121200	16660660	4435	4435	4435	4435	0
548	20240911	121100	16660660	4435	4435	4435	4435	4
549	20240911	121000	16642920	4440	4440	4440	4440	0
550	20240911	120900	16642920	4440	4440	4440	4440	0
551	20240911	120800	16642920	4440	4440	4440	4440	0
552	20240911	120700	16642920	4440	4440	4440	4435	30
553	20240911	120600	16509725	4440	4440	4440	4440	4
554	20240911	120500	16491965	4445	4450	4450	4445	7
555	20240911	120400	16460845	4455	4455	4455	4455	0
556	20240911	120300	16460845	4455	4455	4455	4455	0
557	20240911	120200	16460845	4455	4455	4455	4455	0
558	20240911	120100	16460845	4455	4455	4455	4455	0
559	20240911	120000	16460845	4455	4455	4455	4455	0
560	20240911	115900	16460845	4455	4455	4455	4455	0
561	20240911	115800	16460845	4455	4455	4455	4455	0
562	20240911	115700	16460845	4455	4455	4455	4455	0
563	20240911	115600	16460845	4455	4455	4455	4455	0
564	20240911	115500	16460845	4455	4455	4455	4455	0
565	20240911	115400	16460845	4455	4455	4455	4455	0
566	20240911	115300	16460845	4455	4455	4455	4455	0
567	20240911	115200	16460845	4455	4455	4455	4455	0
568	20240911	115100	16460845	4455	4455	4455	4455	0
569	20240911	115000	16460845	4455	4455	4455	4455	0
570	20240911	114900	16460845	4455	4455	4455	4455	0
571	20240911	114800	16460845	4455	4455	4455	4455	1
572	20240911	114700	16456390	4455	4455	4455	4455	0
573	20240911	114600	16456390	4455	4455	4455	4455	0
574	20240911	114500	16456390	4455	4455	4455	4455	0
575	20240911	114400	16456390	4455	4455	4455	4455	0
576	20240911	114300	16456390	4455	4455	4455	4455	0
577	20240911	114200	16456390	4455	4455	4455	4455	0
578	20240911	114100	16456390	4455	4455	4455	4455	1
579	20240911	114000	16451935	4480	4455	4480	4455	2
580	20240911	113900	16443000	4445	4445	4445	4445	0
581	20240911	113800	16443000	4445	4445	4445	4445	0
582	20240911	113700	16443000	4445	4445	4445	4445	1
583	20240911	113600	16438555	4445	4445	4445	4445	0
584	20240911	113500	16438555	4445	4445	4445	4445	0
585	20240911	113400	16438555	4445	4445	4445	4445	0
586	20240911	113300	16438555	4445	4445	4445	4445	0
587	20240911	113200	16438555	4445	4445	4445	4445	0
588	20240911	113100	16438555	4445	4445	4445	4445	1
589	20240911	113000	16434110	4435	4435	4435	4435	0
590	20240911	112900	16434110	4435	4435	4435	4435	0
591	20240911	112800	16434110	4435	4435	4435	4435	0
592	20240911	112700	16434110	4435	4440	4440	4435	70
593	20240911	112600	16123630	4440	4440	4440	4440	0
594	20240911	112500	16123630	4440	4440	4440	4440	0
595	20240911	112400	16123630	4440	4440	4440	4440	0
596	20240911	112300	16123630	4440	4440	4440	4440	0
597	20240911	112200	16123630	4440	4440	4440	4440	35
598	20240911	112100	15968230	4440	4440	4440	4440	0
599	20240911	112000	15968230	4440	4440	4440	4440	0
600	20240911	111900	15968230	4440	4440	4440	4440	0
601	20240911	111800	15968230	4440	4440	4440	4440	1
602	20240911	111700	15963790	4450	4450	4450	4450	0
603	20240911	111600	15963790	4450	4450	4450	4450	0
604	20240911	111500	15963790	4450	4450	4450	4450	0
605	20240911	111400	15963790	4450	4450	4450	4450	1
606	20240911	111300	15959340	4490	4490	4490	4490	0
607	20240911	111200	15959340	4490	4490	4490	4490	0
608	20240911	111100	15959340	4490	4490	4490	4490	0
609	20240911	111000	15959340	4490	4490	4490	4490	0
610	20240911	110900	15959340	4490	4490	4490	4490	0
611	20240911	110800	15959340	4490	4490	4490	4490	0
612	20240911	110700	15959340	4490	4490	4490	4490	0
613	20240911	110600	15959340	4490	4490	4490	4490	0
614	20240911	110500	15959340	4490	4490	4490	4490	0
615	20240911	110400	15959340	4490	4490	4490	4490	0
616	20240911	110300	15959340	4490	4490	4490	4490	0
617	20240911	110200	15959340	4490	4490	4490	4490	0
618	20240911	110100	15959340	4490	4490	4490	4490	0
619	20240911	110000	15959340	4490	4490	4490	4490	0
620	20240911	105900	15959340	4490	4490	4490	4490	0
621	20240911	105800	15959340	4490	4490	4490	4490	0
622	20240911	105700	15959340	4490	4490	4490	4490	0
623	20240911	105600	15959340	4490	4490	4490	4490	0
624	20240911	105500	15959340	4490	4490	4490	4490	0
625	20240911	105400	15959340	4490	4445	4490	4445	2
626	20240911	105300	15950405	4445	4445	4445	4445	1
627	20240911	105200	15945960	4445	4445	4445	4445	0
628	20240911	105100	15945960	4445	4445	4445	4445	0
629	20240911	105000	15945960	4445	4445	4445	4445	0
630	20240911	104900	15945960	4445	4445	4445	4445	0
631	20240911	104800	15945960	4445	4445	4445	4445	1
632	20240911	104700	15941515	4435	4435	4435	4435	0
633	20240911	104600	15941515	4435	4435	4435	4435	0
634	20240911	104500	15941515	4435	4435	4435	4435	0
635	20240911	104400	15941515	4435	4435	4435	4435	1
636	20240911	104300	15937080	4420	4420	4420	4420	0
637	20240911	104200	15937080	4420	4420	4420	4420	0
638	20240911	104100	15937080	4420	4420	4420	4420	0
639	20240911	104000	15937080	4420	4420	4420	4420	0
640	20240911	103900	15937080	4420	4420	4420	4420	0
641	20240911	103800	15937080	4420	4430	4430	4420	210
642	20240911	103700	15007005	4435	4435	4435	4435	0
643	20240911	103600	15007005	4435	4435	4435	4435	0
644	20240911	103500	15007005	4435	4435	4435	4435	63
645	20240911	103400	14727600	4435	4430	4435	4430	54
646	20240911	103300	14488225	4430	4445	4445	4430	65
647	20240911	103200	14199770	4455	4445	4455	4445	2
648	20240911	103100	14190870	4445	4445	4445	4445	1
649	20240911	103000	14186425	4445	4445	4445	4445	0
650	20240911	102900	14186425	4445	4445	4445	4445	0
651	20240911	102800	14186425	4445	4445	4445	4445	1
652	20240911	102700	14181980	4445	4445	4445	4445	0
653	20240911	102600	14181980	4445	4445	4445	4445	0
654	20240911	102500	14181980	4445	4445	4445	4445	1
655	20240911	102400	14177535	4440	4470	4470	4440	558
656	20240911	102300	11693625	4475	4475	4475	4475	0
657	20240911	102200	11693625	4475	4480	4485	4475	16
658	20240911	102100	11621940	4470	4470	4470	4470	1
659	20240911	102000	11617470	4510	4510	4510	4510	0
660	20240911	101900	11617470	4510	4510	4510	4510	0
661	20240911	101800	11617470	4510	4510	4510	4510	0
662	20240911	101700	11617470	4510	4510	4510	4510	0
663	20240911	101600	11617470	4510	4465	4510	4465	2
664	20240911	101500	11608495	4465	4465	4465	4465	0
665	20240911	101400	11608495	4465	4455	4465	4455	2
666	20240911	101300	11599575	4460	4460	4460	4460	1
667	20240911	101200	11595115	4470	4470	4470	4470	0
668	20240911	101100	11595115	4470	4460	4535	4460	5
669	20240911	101000	11572710	4460	4460	4460	4460	0
670	20240911	100900	11572710	4460	4470	4545	4460	9
671	20240911	100800	11532390	4455	4460	4515	4455	11
672	20240911	100700	11483245	4450	4450	4450	4450	0
673	20240911	100600	11483245	4450	4460	4460	4450	242
674	20240911	100500	10405450	4475	4500	4500	4475	252
675	20240911	100400	9273895	4500	4500	4500	4500	0
676	20240911	100300	9273895	4500	4505	4505	4500	40
677	20240911	100200	9093825	4500	4500	4500	4500	0
678	20240911	100100	9093825	4500	4500	4500	4500	0
679	20240911	100000	9093825	4500	4500	4500	4500	0
680	20240911	095900	9093825	4500	4500	4500	4500	0
681	20240911	095800	9093825	4500	4500	4500	4500	0
682	20240911	095700	9093825	4500	4500	4500	4500	0
683	20240911	095600	9093825	4500	4500	4500	4500	0
684	20240911	095500	9093825	4500	4500	4500	4500	0
685	20240911	095400	9093825	4500	4500	4500	4500	0
686	20240911	095300	9093825	4500	4500	4500	4500	0
687	20240911	095200	9093825	4500	4500	4500	4500	0
688	20240911	095100	9093825	4500	4500	4500	4500	0
689	20240911	095000	9093825	4500	4500	4500	4500	0
690	20240911	094900	9093825	4500	4505	4505	4500	172
691	20240911	094800	8319295	4515	4515	4515	4515	0
692	20240911	094700	8319295	4515	4560	4560	4515	16
693	20240911	094600	8246380	4495	4495	4495	4495	24
694	20240911	094500	8138500	4495	4540	4540	4490	24
695	20240911	094400	8030040	4565	4565	4565	4565	0
696	20240911	094300	8030040	4565	4565	4565	4565	0
697	20240911	094200	8030040	4565	4550	4565	4550	17
698	20240911	094100	7952465	4550	4550	4550	4550	7
699	20240911	094000	7920615	4550	4575	4575	4550	24
700	20240911	093900	7810965	4545	4545	4545	4545	3
701	20240911	093800	7797330	4545	4545	4545	4545	37
702	20240911	093700	7629165	4545	4575	4575	4545	20
703	20240911	093600	7537815	4535	4535	4535	4535	5
704	20240911	093500	7515140	4535	4575	4575	4535	25
705	20240911	093400	7401165	4530	4530	4530	4530	10
706	20240911	093300	7355865	4530	4575	4575	4530	20
707	20240911	093200	7264590	4520	4520	4575	4520	182
708	20240911	093100	6432820	4520	4510	4570	4510	41
709	20240911	093000	6246520	4510	4510	4510	4510	7
710	20240911	092900	6214950	4510	4515	4515	4510	36
711	20240911	092800	6052440	4500	4500	4500	4500	2
712	20240911	092700	6043440	4500	4500	4500	4500	8
713	20240911	092600	6007440	4500	4560	4560	4500	20
714	20240911	092500	5916540	4480	4480	4480	4480	9
715	20240911	092400	5876220	4480	4555	4560	4470	21
716	20240911	092300	5781015	4465	4465	4465	4465	3
717	20240911	092200	5767620	4465	4460	4465	4460	7
718	20240911	092100	5736370	4460	4545	4545	4460	21
719	20240911	092000	5641435	4460	4460	4460	4460	6
720	20240911	091900	5614675	4460	4485	4490	4460	30
721	20240911	091800	5480395	4485	4460	4550	4450	25
722	20240911	091700	5368250	4475	4485	4485	4475	2
723	20240911	091600	5359290	4490	4490	4490	4490	0
724	20240911	091500	5359290	4490	4490	4490	4490	0
725	20240911	091400	5359290	4490	4490	4490	4490	376
726	20240911	091300	3671050	4490	4490	4490	4490	0
727	20240911	091200	3671050	4490	4490	4490	4490	10
728	20240911	091100	3626150	4575	4575	4575	4575	0
729	20240911	091000	3626150	4575	4575	4575	4575	0
730	20240911	090900	3626150	4575	4575	4575	4575	0
731	20240911	090800	3626150	4575	4575	4575	4575	0
732	20240911	090700	3626150	4575	4575	4575	4575	0
733	20240911	090600	3626150	4575	4575	4575	4575	0
734	20240911	090500	3626150	4575	4575	4575	4575	0
735	20240911	090400	3626150	4575	4575	4575	4575	0
736	20240911	090300	3626150	4575	4575	4575	4575	200
737	20240911	090200	2711150	4590	4580	4590	4580	2
738	20240911	090100	2701980	4415	4415	4415	4415	0
739	20240911	090000	2701980	4415	4415	4415	4415	612