KissMeData/038870/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192300	95568625	4165	4165	4165	4165	264
3	20240924	192200	95568625	4165	4165	4165	4165	0
4	20240924	192100	95568625	4165	4165	4165	4165	0
5	20240924	192000	95568625	4165	4165	4165	4165	0
6	20240924	191900	95568625	4165	4165	4165	4165	0
7	20240924	191800	95568625	4165	4165	4165	4165	0
8	20240924	191700	95568625	4165	4165	4165	4165	0
9	20240924	191600	95568625	4165	4165	4165	4165	0
10	20240924	191500	95568625	4165	4165	4165	4165	0
11	20240924	191400	95568625	4165	4165	4165	4165	0
12	20240924	191300	95568625	4165	4165	4165	4165	0
13	20240924	191200	95568625	4165	4165	4165	4165	0
14	20240924	191100	95568625	4165	4165	4165	4165	0
15	20240924	191000	95568625	4165	4165	4165	4165	0
16	20240924	190900	95568625	4165	4165	4165	4165	0
17	20240924	190800	95568625	4165	4165	4165	4165	0
18	20240924	190700	95568625	4165	4165	4165	4165	0
19	20240924	190600	95568625	4165	4165	4165	4165	0
20	20240924	190500	95568625	4165	4165	4165	4165	0
21	20240924	190400	95568625	4165	4165	4165	4165	0
22	20240924	190300	95568625	4165	4165	4165	4165	0
23	20240924	190200	95568625	4165	4165	4165	4165	0
24	20240924	190100	95568625	4165	4165	4165	4165	0
25	20240924	190000	95568625	4165	4165	4165	4165	0
26	20240924	185900	95568625	4165	4165	4165	4165	0
27	20240924	185800	95568625	4165	4165	4165	4165	0
28	20240924	185700	95568625	4165	4165	4165	4165	0
29	20240924	185600	95568625	4165	4165	4165	4165	0
30	20240924	185500	95568625	4165	4165	4165	4165	0
31	20240924	185400	95568625	4165	4165	4165	4165	0
32	20240924	185300	95568625	4165	4165	4165	4165	264
33	20240924	185200	95568625	4165	4165	4165	4165	0
34	20240924	185100	95568625	4165	4165	4165	4165	0
35	20240924	185000	95568625	4165	4165	4165	4165	0
36	20240924	184900	95568625	4165	4165	4165	4165	0
37	20240924	184800	95568625	4165	4165	4165	4165	0
38	20240924	184700	95568625	4165	4165	4165	4165	0
39	20240924	184600	95568625	4165	4165	4165	4165	0
40	20240924	184500	95568625	4165	4165	4165	4165	0
41	20240924	184400	95568625	4165	4165	4165	4165	0
42	20240924	184300	95568625	4165	4165	4165	4165	0
43	20240924	184200	95568625	4165	4165	4165	4165	0
44	20240924	184100	95568625	4165	4165	4165	4165	0
45	20240924	184000	95568625	4165	4165	4165	4165	0
46	20240924	183900	95568625	4165	4165	4165	4165	0
47	20240924	183800	95568625	4165	4165	4165	4165	0
48	20240924	183700	95568625	4165	4165	4165	4165	0
49	20240924	183600	95568625	4165	4165	4165	4165	0
50	20240924	183500	95568625	4165	4165	4165	4165	0
51	20240924	183400	95568625	4165	4165	4165	4165	0
52	20240924	183300	95568625	4165	4165	4165	4165	0
53	20240924	183200	95568625	4165	4165	4165	4165	0
54	20240924	183100	95568625	4165	4165	4165	4165	0
55	20240924	183000	95568625	4165	4165	4165	4165	0
56	20240924	182900	95568625	4165	4165	4165	4165	0
57	20240924	182800	95568625	4165	4165	4165	4165	0
58	20240924	182700	95568625	4165	4165	4165	4165	0
59	20240924	182600	95568625	4165	4165	4165	4165	0
60	20240924	182500	95568625	4165	4165	4165	4165	0
61	20240924	182400	95568625	4165	4165	4165	4165	0
62	20240924	182300	95568625	4165	4165	4165	4165	264
63	20240924	182200	95568625	4165	4165	4165	4165	0
64	20240924	182100	95568625	4165	4165	4165	4165	0
65	20240924	182000	95568625	4165	4165	4165	4165	0
66	20240924	181900	95568625	4165	4165	4165	4165	0
67	20240924	181800	95568625	4165	4165	4165	4165	0
68	20240924	181700	95568625	4165	4165	4165	4165	0
69	20240924	181600	95568625	4165	4165	4165	4165	0
70	20240924	181500	95568625	4165	4165	4165	4165	0
71	20240924	181400	95568625	4165	4165	4165	4165	0
72	20240924	181300	95568625	4165	4165	4165	4165	0
73	20240924	181200	95568625	4165	4165	4165	4165	0
74	20240924	181100	95568625	4165	4165	4165	4165	0
75	20240924	181000	95568625	4165	4165	4165	4165	0
76	20240924	180900	95568625	4165	4165	4165	4165	0
77	20240924	180800	95568625	4165	4165	4165	4165	0
78	20240924	180700	95568625	4165	4165	4165	4165	0
79	20240924	180600	95568625	4165	4165	4165	4165	0
80	20240924	180500	95568625	4165	4165	4165	4165	0
81	20240924	180400	95568625	4165	4165	4165	4165	0
82	20240924	180300	95568625	4165	4165	4165	4165	0
83	20240924	180200	95568625	4165	4165	4165	4165	0
84	20240924	180100	95568625	4165	4165	4165	4165	0
85	20240924	180000	95568625	4165	4165	4165	4165	0
86	20240924	175900	95568625	4165	4165	4165	4165	0
87	20240924	175800	95568625	4165	4165	4165	4165	0
88	20240924	175700	95568625	4165	4165	4165	4165	0
89	20240924	175600	95568625	4165	4165	4165	4165	0
90	20240924	175500	95568625	4165	4165	4165	4165	0
91	20240924	175400	95568625	4165	4165	4165	4165	0
92	20240924	175300	95568625	4165	4165	4165	4165	264
93	20240924	175200	95568625	4165	4165	4165	4165	0
94	20240924	175100	95568625	4165	4165	4165	4165	0
95	20240924	175000	95568625	4165	4165	4165	4165	0
96	20240924	174900	95568625	4165	4165	4165	4165	0
97	20240924	174800	95568625	4165	4165	4165	4165	0
98	20240924	174700	95568625	4165	4165	4165	4165	0
99	20240924	174600	95568625	4165	4165	4165	4165	0
100	20240924	174500	95568625	4165	4165	4165	4165	0
101	20240924	174400	95568625	4165	4165	4165	4165	0
102	20240924	174300	95568625	4165	4165	4165	4165	0
103	20240924	174200	95568625	4165	4165	4165	4165	0
104	20240924	174100	95568625	4165	4165	4165	4165	0
105	20240924	174000	95568625	4165	4165	4165	4165	0
106	20240924	173900	95568625	4165	4165	4165	4165	0
107	20240924	173800	95568625	4165	4165	4165	4165	0
108	20240924	173700	95568625	4165	4165	4165	4165	0
109	20240924	173600	95568625	4165	4165	4165	4165	0
110	20240924	173500	95568625	4165	4165	4165	4165	0
111	20240924	173400	95568625	4165	4165	4165	4165	0
112	20240924	173300	95568625	4165	4165	4165	4165	0
113	20240924	173200	95568625	4165	4165	4165	4165	0
114	20240924	173100	95568625	4165	4165	4165	4165	0
115	20240924	173000	95568625	4165	4165	4165	4165	0
116	20240924	172900	95568625	4165	4165	4165	4165	0
117	20240924	172800	95568625	4165	4165	4165	4165	0
118	20240924	172700	95568625	4165	4165	4165	4165	0
119	20240924	172600	95568625	4165	4165	4165	4165	0
120	20240924	172500	95568625	4165	4165	4165	4165	0
121	20240924	172400	95568625	4165	4165	4165	4165	0
122	20240924	172300	95568625	4165	4165	4165	4165	264
123	20240924	172200	95568625	4165	4165	4165	4165	0
124	20240924	172100	95568625	4165	4165	4165	4165	0
125	20240924	172000	95568625	4165	4165	4165	4165	0
126	20240924	171900	95568625	4165	4165	4165	4165	0
127	20240924	171800	95568625	4165	4165	4165	4165	0
128	20240924	171700	95568625	4165	4165	4165	4165	0
129	20240924	171600	95568625	4165	4165	4165	4165	0
130	20240924	171500	95568625	4165	4165	4165	4165	0
131	20240924	171400	95568625	4165	4165	4165	4165	0
132	20240924	171300	95568625	4165	4165	4165	4165	0
133	20240924	171200	95568625	4165	4165	4165	4165	0
134	20240924	171100	95568625	4165	4165	4165	4165	0
135	20240924	171000	95568625	4165	4165	4165	4165	0
136	20240924	170900	95568625	4165	4165	4165	4165	0
137	20240924	170800	95568625	4165	4165	4165	4165	0
138	20240924	170700	95568625	4165	4165	4165	4165	0
139	20240924	170600	95568625	4165	4165	4165	4165	0
140	20240924	170500	95568625	4165	4165	4165	4165	0
141	20240924	170400	95568625	4165	4165	4165	4165	0
142	20240924	170300	95568625	4165	4165	4165	4165	0
143	20240924	170200	95568625	4165	4165	4165	4165	0
144	20240924	170100	95568625	4165	4165	4165	4165	0
145	20240924	170000	95568625	4165	4165	4165	4165	0
146	20240924	165900	95568625	4165	4165	4165	4165	0
147	20240924	165800	95568625	4165	4165	4165	4165	0
148	20240924	165700	95568625	4165	4165	4165	4165	0
149	20240924	165600	95568625	4165	4165	4165	4165	0
150	20240924	165500	95568625	4165	4165	4165	4165	0
151	20240924	165400	95568625	4165	4165	4165	4165	0
152	20240924	165300	95568625	4165	4165	4165	4165	264
153	20240924	165200	95568625	4165	4165	4165	4165	0
154	20240924	165100	95568625	4165	4165	4165	4165	0
155	20240924	165000	95568625	4165	4165	4165	4165	0
156	20240924	164900	95568625	4165	4165	4165	4165	0
157	20240924	164800	95568625	4165	4165	4165	4165	0
158	20240924	164700	95568625	4165	4165	4165	4165	0
159	20240924	164600	95568625	4165	4165	4165	4165	0
160	20240924	164500	95568625	4165	4165	4165	4165	0
161	20240924	164400	95568625	4165	4165	4165	4165	0
162	20240924	164300	95568625	4165	4165	4165	4165	0
163	20240924	164200	95568625	4165	4165	4165	4165	0
164	20240924	164100	95568625	4165	4165	4165	4165	0
165	20240924	164000	95568625	4165	4165	4165	4165	0
166	20240924	163900	95568625	4165	4165	4165	4165	0
167	20240924	163800	95568625	4165	4165	4165	4165	0
168	20240924	163700	95568625	4165	4165	4165	4165	0
169	20240924	163600	95568625	4165	4165	4165	4165	0
170	20240924	163500	95568625	4165	4165	4165	4165	0
171	20240924	163400	95568625	4165	4165	4165	4165	0
172	20240924	163300	95568625	4165	4165	4165	4165	0
173	20240924	163200	95568625	4165	4165	4165	4165	0
174	20240924	163100	95568625	4165	4165	4165	4165	0
175	20240924	163000	95568625	4165	4165	4165	4165	0
176	20240924	162900	95568625	4165	4165	4165	4165	0
177	20240924	162800	95568625	4165	4165	4165	4165	0
178	20240924	162700	95568625	4165	4165	4165	4165	0
179	20240924	162600	95568625	4165	4165	4165	4165	0
180	20240924	162500	95568625	4165	4165	4165	4165	0
181	20240924	162400	95568625	4165	4165	4165	4165	0
182	20240924	162300	95568625	4165	4165	4165	4165	264
183	20240924	162200	95568625	4165	4165	4165	4165	0
184	20240924	162100	95568625	4165	4165	4165	4165	0
185	20240924	162000	95568625	4165	4165	4165	4165	0
186	20240924	161900	95568625	4165	4165	4165	4165	0
187	20240924	161800	95568625	4165	4165	4165	4165	0
188	20240924	161700	95568625	4165	4165	4165	4165	0
189	20240924	161600	95568625	4165	4165	4165	4165	0
190	20240924	161500	95568625	4165	4165	4165	4165	0
191	20240924	161400	95568625	4165	4165	4165	4165	0
192	20240924	161300	95568625	4165	4165	4165	4165	0
193	20240924	161200	95568625	4165	4165	4165	4165	0
194	20240924	161100	95568625	4165	4165	4165	4165	0
195	20240924	161000	95568625	4165	4165	4165	4165	0
196	20240924	160900	95568625	4165	4165	4165	4165	0
197	20240924	160800	95568625	4165	4165	4165	4165	0
198	20240924	160700	95568625	4165	4165	4165	4165	0
199	20240924	160600	95568625	4165	4165	4165	4165	0
200	20240924	160500	95568625	4165	4165	4165	4165	0
201	20240924	160400	95568625	4165	4165	4165	4165	0
202	20240924	160300	95568625	4165	4165	4165	4165	0
203	20240924	160200	95568625	4165	4165	4165	4165	0
204	20240924	160100	95568625	4165	4165	4165	4165	0
205	20240924	160000	95568625	4165	4165	4165	4165	0
206	20240924	155900	95568625	4165	4165	4165	4165	0
207	20240924	155800	95568625	4165	4165	4165	4165	0
208	20240924	155700	95568625	4165	4165	4165	4165	0
209	20240924	155600	95568625	4165	4165	4165	4165	0
210	20240924	155500	95568625	4165	4165	4165	4165	0
211	20240924	155400	95568625	4165	4165	4165	4165	0
212	20240924	155300	95568625	4165	4165	4165	4165	264
213	20240924	155200	95568625	4165	4165	4165	4165	0
214	20240924	155100	95568625	4165	4165	4165	4165	0
215	20240924	155000	95568625	4165	4165	4165	4165	0
216	20240924	154900	95568625	4165	4165	4165	4165	0
217	20240924	154800	95568625	4165	4165	4165	4165	0
218	20240924	154700	95568625	4165	4165	4165	4165	0
219	20240924	154600	95568625	4165	4165	4165	4165	0
220	20240924	154500	95568625	4165	4165	4165	4165	0
221	20240924	154400	95568625	4165	4165	4165	4165	0
222	20240924	154300	95568625	4165	4165	4165	4165	0
223	20240924	154200	95568625	4165	4165	4165	4165	0
224	20240924	154100	95568625	4165	4165	4165	4165	0
225	20240924	154000	95568625	4165	4165	4165	4165	0
226	20240924	153900	95568625	4165	4165	4165	4165	0
227	20240924	153800	95568625	4165	4165	4165	4165	0
228	20240924	153700	95568625	4165	4165	4165	4165	0
229	20240924	153600	95568625	4165	4165	4165	4165	0
230	20240924	153500	95568625	4165	4165	4165	4165	0
231	20240924	153400	95568625	4165	4165	4165	4165	0
232	20240924	153300	95568625	4165	4165	4165	4165	0
233	20240924	153200	95568625	4165	4165	4165	4165	0
234	20240924	153100	95568625	4165	4165	4165	4165	0
235	20240924	153000	95568625	4165	4165	4165	4165	264
236	20240924	152900	94469065	4165	4165	4165	4165	0
237	20240924	152800	94469065	4165	4165	4165	4165	0
238	20240924	152700	94469065	4165	4165	4165	4165	0
239	20240924	152600	94469065	4165	4165	4165	4165	0
240	20240924	152500	94469065	4165	4165	4165	4165	0
241	20240924	152400	94469065	4165	4165	4165	4165	0
242	20240924	152300	94469065	4165	4165	4165	4165	0
243	20240924	152200	94469065	4165	4165	4165	4165	0
244	20240924	152100	94469065	4165	4165	4165	4165	0
245	20240924	152000	94469065	4165	4165	4165	4165	0
246	20240924	151900	94469065	4165	4165	4170	4165	1076
247	20240924	151800	89987340	4170	4165	4170	4165	15
248	20240924	151700	89924860	4170	4165	4170	4165	2
249	20240924	151600	89916525	4175	4170	4175	4170	101
250	20240924	151500	89495350	4175	4175	4180	4170	152
251	20240924	151400	88861045	4180	4180	4180	4180	50
252	20240924	151300	88652045	4180	4180	4180	4180	0
253	20240924	151200	88652045	4180	4180	4180	4180	0
254	20240924	151100	88652045	4180	4175	4180	4175	11
255	20240924	151000	88606115	4180	4180	4180	4180	1
256	20240924	150900	88601935	4180	4180	4180	4175	67
257	20240924	150800	88322195	4175	4175	4175	4175	10
258	20240924	150700	88280445	4180	4180	4180	4180	0
259	20240924	150600	88280445	4180	4180	4180	4180	0
260	20240924	150500	88280445	4180	4175	4180	4175	950
261	20240924	150400	84314185	4180	4180	4180	4180	0
262	20240924	150300	84314185	4180	4180	4180	4180	0
263	20240924	150200	84314185	4180	4180	4180	4180	0
264	20240924	150100	84314185	4180	4180	4180	4180	1000
265	20240924	150000	80134185	4180	4180	4180	4180	0
266	20240924	145900	80134185	4180	4180	4180	4180	0
267	20240924	145800	80134185	4180	4180	4180	4180	0
268	20240924	145700	80134185	4180	4180	4180	4180	38
269	20240924	145600	79975345	4180	4180	4180	4180	40
270	20240924	145500	79808145	4180	4180	4180	4180	1
271	20240924	145400	79803965	4180	4180	4180	4180	1
272	20240924	145300	79799785	4180	4180	4180	4180	199
273	20240924	145200	78967965	4180	4180	4180	4180	0
274	20240924	145100	78967965	4180	4180	4180	4180	0
275	20240924	145000	78967965	4180	4180	4180	4180	1001
276	20240924	144900	74783785	4175	4175	4175	4175	1
277	20240924	144800	74779610	4180	4180	4180	4180	0
278	20240924	144700	74779610	4180	4180	4180	4180	0
279	20240924	144600	74779610	4180	4180	4180	4180	0
280	20240924	144500	74779610	4180	4180	4180	4180	0
281	20240924	144400	74779610	4180	4180	4180	4180	0
282	20240924	144300	74779610	4180	4180	4180	4180	0
283	20240924	144200	74779610	4180	4180	4180	4180	0
284	20240924	144100	74779610	4180	4180	4180	4180	0
285	20240924	144000	74779610	4180	4180	4180	4180	0
286	20240924	143900	74779610	4180	4180	4180	4180	43
287	20240924	143800	74599870	4180	4180	4180	4180	0
288	20240924	143700	74599870	4180	4180	4180	4180	0
289	20240924	143600	74599870	4180	4180	4180	4180	0
290	20240924	143500	74599870	4180	4180	4180	4180	0
291	20240924	143400	74599870	4180	4180	4180	4180	0
292	20240924	143300	74599870	4180	4180	4180	4180	1
293	20240924	143200	74595690	4175	4175	4175	4175	12
294	20240924	143100	74545590	4180	4180	4180	4180	3
295	20240924	143000	74533050	4180	4180	4185	4180	4
296	20240924	142900	74516325	4185	4180	4185	4180	25
297	20240924	142800	74411705	4185	4185	4185	4185	0
298	20240924	142700	74411705	4185	4185	4185	4185	0
299	20240924	142600	74411705	4185	4185	4185	4185	1
300	20240924	142500	74407520	4170	4170	4170	4170	0
301	20240924	142400	74407520	4170	4170	4170	4170	0
302	20240924	142300	74407520	4170	4170	4170	4170	57
303	20240924	142200	74169830	4175	4175	4175	4175	0
304	20240924	142100	74169830	4175	4175	4175	4175	541
305	20240924	142000	71911155	4185	4185	4185	4185	0
306	20240924	141900	71911155	4185	4185	4185	4185	0
307	20240924	141800	71911155	4185	4185	4185	4185	100
308	20240924	141700	71492655	4190	4190	4190	4190	0
309	20240924	141600	71492655	4190	4190	4190	4190	0
310	20240924	141500	71492655	4190	4190	4190	4190	0
311	20240924	141400	71492655	4190	4190	4190	4190	0
312	20240924	141300	71492655	4190	4190	4190	4190	0
313	20240924	141200	71492655	4190	4190	4190	4190	0
314	20240924	141100	71492655	4190	4190	4190	4190	0
315	20240924	141000	71492655	4190	4190	4190	4190	50
316	20240924	140900	71283155	4190	4185	4190	4185	151
317	20240924	140800	70651215	4185	4185	4185	4185	150
318	20240924	140700	70023465	4190	4190	4190	4190	0
319	20240924	140600	70023465	4190	4190	4190	4190	0
320	20240924	140500	70023465	4190	4185	4190	4185	1004
321	20240924	140400	65821705	4180	4185	4185	4180	16
322	20240924	140300	65754805	4175	4175	4175	4175	0
323	20240924	140200	65754805	4175	4175	4175	4175	59
324	20240924	140100	65508480	4180	4170	4180	4170	301
325	20240924	140000	64250310	4180	4175	4180	4175	22
326	20240924	135900	64158455	4175	4170	4175	4170	508
327	20240924	135800	62039200	4170	4170	4170	4170	0
328	20240924	135700	62039200	4170	4170	4170	4170	1
329	20240924	135600	62035030	4165	4165	4165	4165	0
330	20240924	135500	62035030	4165	4165	4165	4165	0
331	20240924	135400	62035030	4165	4165	4165	4165	0
332	20240924	135300	62035030	4165	4165	4165	4165	0
333	20240924	135200	62035030	4165	4165	4165	4165	2
334	20240924	135100	62026700	4165	4165	4165	4165	0
335	20240924	135000	62026700	4165	4165	4165	4165	0
336	20240924	134900	62026700	4165	4165	4165	4165	0
337	20240924	134800	62026700	4165	4165	4165	4165	0
338	20240924	134700	62026700	4165	4165	4165	4165	0
339	20240924	134600	62026700	4165	4165	4165	4165	0
340	20240924	134500	62026700	4165	4165	4165	4165	0
341	20240924	134400	62026700	4165	4165	4165	4165	0
342	20240924	134300	62026700	4165	4165	4165	4165	0
343	20240924	134200	62026700	4165	4165	4165	4165	0
344	20240924	134100	62026700	4165	4165	4165	4165	0
345	20240924	134000	62026700	4165	4165	4165	4165	0
346	20240924	133900	62026700	4165	4165	4165	4165	0
347	20240924	133800	62026700	4165	4165	4165	4165	0
348	20240924	133700	62026700	4165	4165	4165	4165	0
349	20240924	133600	62026700	4165	4165	4165	4165	102
350	20240924	133500	61601870	4165	4165	4165	4165	130
351	20240924	133400	61060420	4165	4165	4165	4165	0
352	20240924	133300	61060420	4165	4165	4165	4165	0
353	20240924	133200	61060420	4165	4165	4165	4165	0
354	20240924	133100	61060420	4165	4155	4165	4155	529
355	20240924	133000	58862415	4165	4165	4165	4165	0
356	20240924	132900	58862415	4165	4165	4165	4165	0
357	20240924	132800	58862415	4165	4155	4165	4155	71
358	20240924	132700	58567400	4155	4155	4155	4155	0
359	20240924	132600	58567400	4155	4155	4155	4155	0
360	20240924	132500	58567400	4155	4155	4155	4155	0
361	20240924	132400	58567400	4155	4155	4155	4155	30
362	20240924	132300	58442750	4155	4155	4155	4155	0
363	20240924	132200	58442750	4155	4155	4155	4155	0
364	20240924	132100	58442750	4155	4155	4155	4155	0
365	20240924	132000	58442750	4155	4155	4155	4155	0
366	20240924	131900	58442750	4155	4155	4155	4155	4
367	20240924	131800	58426130	4155	4155	4155	4155	0
368	20240924	131700	58426130	4155	4155	4155	4155	60
369	20240924	131600	58176830	4155	4155	4155	4155	0
370	20240924	131500	58176830	4155	4155	4155	4155	0
371	20240924	131400	58176830	4155	4155	4155	4155	0
372	20240924	131300	58176830	4155	4155	4155	4155	1000
373	20240924	131200	54021830	4155	4155	4155	4155	0
374	20240924	131100	54021830	4155	4155	4155	4155	0
375	20240924	131000	54021830	4155	4155	4155	4155	0
376	20240924	130900	54021830	4155	4155	4155	4155	0
377	20240924	130800	54021830	4155	4150	4155	4150	157
378	20240924	130700	53370275	4155	4155	4155	4155	0
379	20240924	130600	53370275	4155	4155	4155	4155	0
380	20240924	130500	53370275	4155	4155	4155	4155	0
381	20240924	130400	53370275	4155	4155	4155	4155	0
382	20240924	130300	53370275	4155	4155	4155	4155	0
383	20240924	130200	53370275	4155	4155	4155	4155	0
384	20240924	130100	53370275	4155	4155	4155	4155	0
385	20240924	130000	53370275	4155	4155	4155	4155	0
386	20240924	125900	53370275	4155	4155	4155	4155	0
387	20240924	125800	53370275	4155	4155	4155	4155	0
388	20240924	125700	53370275	4155	4155	4155	4155	0
389	20240924	125600	53370275	4155	4155	4155	4155	0
390	20240924	125500	53370275	4155	4155	4155	4155	0
391	20240924	125400	53370275	4155	4155	4155	4155	0
392	20240924	125300	53370275	4155	4155	4155	4155	0
393	20240924	125200	53370275	4155	4155	4155	4155	0
394	20240924	125100	53370275	4155	4155	4155	4155	0
395	20240924	125000	53370275	4155	4155	4155	4155	0
396	20240924	124900	53370275	4155	4155	4155	4155	0
397	20240924	124800	53370275	4155	4155	4155	4155	50
398	20240924	124700	53162525	4165	4165	4165	4165	0
399	20240924	124600	53162525	4165	4165	4165	4165	0
400	20240924	124500	53162525	4165	4165	4165	4165	0
401	20240924	124400	53162525	4165	4165	4165	4165	0
402	20240924	124300	53162525	4165	4165	4165	4165	0
403	20240924	124200	53162525	4165	4165	4165	4165	0
404	20240924	124100	53162525	4165	4150	4165	4150	135
405	20240924	124000	52602250	4165	4165	4165	4165	0
406	20240924	123900	52602250	4165	4165	4165	4165	0
407	20240924	123800	52602250	4165	4165	4165	4165	0
408	20240924	123700	52602250	4165	4165	4165	4165	0
409	20240924	123600	52602250	4165	4165	4165	4165	0
410	20240924	123500	52602250	4165	4165	4165	4165	0
411	20240924	123400	52602250	4165	4150	4165	4150	89
412	20240924	123300	52232885	4165	4165	4165	4165	0
413	20240924	123200	52232885	4165	4165	4165	4165	40
414	20240924	123100	52066285	4165	4165	4165	4165	0
415	20240924	123000	52066285	4165	4160	4165	4160	78
416	20240924	122900	51741800	4160	4160	4160	4160	0
417	20240924	122800	51741800	4160	4160	4160	4160	0
418	20240924	122700	51741800	4160	4160	4160	4160	12
419	20240924	122600	51691880	4160	4160	4160	4160	0
420	20240924	122500	51691880	4160	4160	4160	4160	0
421	20240924	122400	51691880	4160	4160	4160	4160	0
422	20240924	122300	51691880	4160	4160	4160	4160	0
423	20240924	122200	51691880	4160	4160	4160	4160	12
424	20240924	122100	51641960	4160	4160	4160	4160	0
425	20240924	122000	51641960	4160	4160	4160	4160	0
426	20240924	121900	51641960	4160	4160	4160	4160	150
427	20240924	121800	51017960	4160	4160	4160	4160	0
428	20240924	121700	51017960	4160	4160	4160	4160	0
429	20240924	121600	51017960	4160	4160	4160	4160	0
430	20240924	121500	51017960	4160	4160	4160	4160	0
431	20240924	121400	51017960	4160	4160	4160	4160	0
432	20240924	121300	51017960	4160	4160	4160	4160	0
433	20240924	121200	51017960	4160	4160	4160	4160	0
434	20240924	121100	51017960	4160	4160	4160	4160	1
435	20240924	121000	51013800	4160	4160	4160	4160	1
436	20240924	120900	51009640	4150	4150	4150	4150	0
437	20240924	120800	51009640	4150	4150	4150	4150	9
438	20240924	120700	50972290	4160	4160	4160	4160	0
439	20240924	120600	50972290	4160	4160	4160	4160	0
440	20240924	120500	50972290	4160	4160	4160	4160	0
441	20240924	120400	50972290	4160	4160	4160	4160	0
442	20240924	120300	50972290	4160	4160	4160	4160	0
443	20240924	120200	50972290	4160	4160	4160	4160	150
444	20240924	120100	50348290	4160	4160	4160	4160	0
445	20240924	120000	50348290	4160	4160	4160	4160	0
446	20240924	115900	50348290	4160	4160	4160	4160	0
447	20240924	115800	50348290	4160	4160	4160	4160	0
448	20240924	115700	50348290	4160	4160	4160	4160	5
449	20240924	115600	50327490	4160	4155	4160	4155	14
450	20240924	115500	50269315	4155	4155	4155	4155	1
451	20240924	115400	50265160	4160	4160	4160	4160	0
452	20240924	115300	50265160	4160	4160	4160	4160	0
453	20240924	115200	50265160	4160	4160	4160	4160	0
454	20240924	115100	50265160	4160	4160	4160	4160	0
455	20240924	115000	50265160	4160	4160	4160	4160	0
456	20240924	114900	50265160	4160	4160	4160	4160	0
457	20240924	114800	50265160	4160	4155	4160	4155	2
458	20240924	114700	50256845	4160	4160	4160	4160	0
459	20240924	114600	50256845	4160	4160	4160	4160	0
460	20240924	114500	50256845	4160	4160	4160	4160	0
461	20240924	114400	50256845	4160	4160	4160	4160	19
462	20240924	114300	50177805	4160	4160	4160	4160	0
463	20240924	114200	50177805	4160	4160	4160	4160	0
464	20240924	114100	50177805	4160	4155	4160	4155	2
465	20240924	114000	50169490	4155	4155	4155	4155	10
466	20240924	113900	50127940	4150	4150	4150	4150	0
467	20240924	113800	50127940	4150	4150	4150	4150	10
468	20240924	113700	50086440	4160	4160	4160	4160	0
469	20240924	113600	50086440	4160	4160	4160	4160	64
470	20240924	113500	49820200	4165	4165	4165	4165	58
471	20240924	113400	49578630	4165	4165	4165	4165	0
472	20240924	113300	49578630	4165	4165	4165	4165	0
473	20240924	113200	49578630	4165	4165	4165	4165	0
474	20240924	113100	49578630	4165	4165	4165	4165	0
475	20240924	113000	49578630	4165	4165	4165	4165	0
476	20240924	112900	49578630	4165	4165	4165	4165	1
477	20240924	112800	49574465	4150	4155	4155	4150	4
478	20240924	112700	49557860	4165	4165	4165	4165	0
479	20240924	112600	49557860	4165	4165	4165	4165	0
480	20240924	112500	49557860	4165	4165	4165	4165	0
481	20240924	112400	49557860	4165	4165	4165	4165	0
482	20240924	112300	49557860	4165	4165	4165	4165	100
483	20240924	112200	49141360	4165	4165	4165	4165	0
484	20240924	112100	49141360	4165	4165	4165	4165	0
485	20240924	112000	49141360	4165	4150	4165	4150	12
486	20240924	111900	49091545	4145	4145	4145	4145	0
487	20240924	111800	49091545	4145	4145	4145	4145	0
488	20240924	111700	49091545	4145	4145	4145	4145	0
489	20240924	111600	49091545	4145	4145	4145	4145	0
490	20240924	111500	49091545	4145	4145	4145	4145	0
491	20240924	111400	49091545	4145	4145	4145	4145	674
492	20240924	111300	46297815	4145	4145	4145	4145	4
493	20240924	111200	46281235	4145	4145	4145	4145	0
494	20240924	111100	46281235	4145	4145	4145	4145	9
495	20240924	111000	46243930	4145	4145	4145	4145	71
496	20240924	110900	45949635	4150	4150	4150	4150	0
497	20240924	110800	45949635	4150	4150	4150	4150	187
498	20240924	110700	45173585	4165	4165	4165	4165	0
499	20240924	110600	45173585	4165	4155	4165	4155	27
500	20240924	110500	45061140	4155	4155	4155	4155	0
501	20240924	110400	45061140	4155	4155	4155	4155	12
502	20240924	110300	45011280	4150	4150	4150	4150	0
503	20240924	110200	45011280	4150	4150	4150	4150	117
504	20240924	110100	44525730	4150	4150	4150	4150	0
505	20240924	110000	44525730	4150	4150	4150	4150	12
506	20240924	105900	44475930	4150	4150	4150	4150	0
507	20240924	105800	44475930	4150	4150	4150	4150	0
508	20240924	105700	44475930	4150	4150	4150	4150	0
509	20240924	105600	44475930	4150	4150	4150	4150	8
510	20240924	105500	44442730	4150	4150	4150	4150	0
511	20240924	105400	44442730	4150	4150	4150	4150	578
512	20240924	105300	42044030	4150	4150	4150	4150	0
513	20240924	105200	42044030	4150	4150	4150	4150	0
514	20240924	105100	42044030	4150	4150	4150	4150	0
515	20240924	105000	42044030	4150	4150	4150	4150	8
516	20240924	104900	42010830	4150	4150	4150	4150	0
517	20240924	104800	42010830	4150	4150	4150	4150	0
518	20240924	104700	42010830	4150	4150	4150	4150	0
519	20240924	104600	42010830	4150	4150	4150	4150	4
520	20240924	104500	41994230	4150	4150	4150	4150	20
521	20240924	104400	41911230	4165	4165	4165	4165	1
522	20240924	104300	41907065	4150	4150	4150	4150	0
523	20240924	104200	41907065	4150	4150	4150	4150	0
524	20240924	104100	41907065	4150	4150	4150	4150	0
525	20240924	104000	41907065	4150	4150	4150	4150	11
526	20240924	103900	41861415	4150	4150	4150	4150	0
527	20240924	103800	41861415	4150	4150	4150	4150	0
528	20240924	103700	41861415	4150	4150	4150	4150	0
529	20240924	103600	41861415	4150	4150	4150	4150	0
530	20240924	103500	41861415	4150	4150	4150	4150	1
531	20240924	103400	41857265	4150	4150	4150	4150	0
532	20240924	103300	41857265	4150	4150	4150	4150	0
533	20240924	103200	41857265	4150	4150	4150	4150	0
534	20240924	103100	41857265	4150	4150	4150	4150	0
535	20240924	103000	41857265	4150	4150	4150	4150	9
536	20240924	102900	41819915	4150	4150	4150	4150	0
537	20240924	102800	41819915	4150	4150	4150	4150	153
538	20240924	102700	41184965	4165	4165	4165	4165	0
539	20240924	102600	41184965	4165	4165	4165	4165	0
540	20240924	102500	41184965	4165	4165	4165	4165	1
541	20240924	102400	41180800	4150	4150	4150	4150	0
542	20240924	102300	41180800	4150	4150	4150	4150	0
543	20240924	102200	41180800	4150	4150	4150	4150	1
544	20240924	102100	41176650	4150	4150	4150	4150	0
545	20240924	102000	41176650	4150	4150	4150	4150	8
546	20240924	101900	41143450	4150	4150	4150	4150	10
547	20240924	101800	41101950	4150	4150	4150	4150	2
548	20240924	101700	41093650	4165	4165	4165	4165	30
549	20240924	101600	40968700	4165	4165	4165	4165	0
550	20240924	101500	40968700	4165	4165	4165	4165	0
551	20240924	101400	40968700	4165	4165	4165	4165	19
552	20240924	101300	40889565	4165	4165	4165	4165	0
553	20240924	101200	40889565	4165	4165	4165	4165	0
554	20240924	101100	40889565	4165	4165	4165	4160	4
555	20240924	101000	40872915	4160	4150	4165	4150	10
556	20240924	100900	40831390	4150	4150	4150	4150	0
557	20240924	100800	40831390	4150	4150	4150	4150	4
558	20240924	100700	40814790	4165	4165	4165	4165	0
559	20240924	100600	40814790	4165	4165	4165	4165	1
560	20240924	100500	40810625	4165	4165	4165	4165	5
561	20240924	100400	40789800	4165	4165	4165	4165	0
562	20240924	100300	40789800	4165	4165	4165	4165	2
563	20240924	100200	40781470	4150	4150	4150	4150	0
564	20240924	100100	40781470	4150	4150	4150	4150	0
565	20240924	100000	40781470	4150	4150	4150	4150	8
566	20240924	095900	40748270	4150	4150	4150	4150	0
567	20240924	095800	40748270	4150	4150	4150	4150	9
568	20240924	095700	40710920	4165	4165	4165	4165	0
569	20240924	095600	40710920	4165	4165	4165	4165	0
570	20240924	095500	40710920	4165	4165	4165	4165	0
571	20240924	095400	40710920	4165	4165	4165	4165	0
572	20240924	095300	40710920	4165	4165	4165	4165	0
573	20240924	095200	40710920	4165	4165	4165	4165	0
574	20240924	095100	40710920	4165	4165	4165	4165	0
575	20240924	095000	40710920	4165	4165	4165	4165	0
576	20240924	094900	40710920	4165	4165	4165	4165	0
577	20240924	094800	40710920	4165	4165	4165	4165	1
578	20240924	094700	40706755	4145	4145	4145	4145	0
579	20240924	094600	40706755	4145	4145	4145	4145	0
580	20240924	094500	40706755	4145	4150	4150	4145	1001
581	20240924	094400	36556935	4145	4145	4145	4145	173
582	20240924	094300	35839850	4145	4170	4170	4145	1000
583	20240924	094200	31693100	4175	4175	4175	4175	0
584	20240924	094100	31693100	4175	4175	4175	4175	187
585	20240924	094000	30912375	4175	4175	4175	4175	10
586	20240924	093900	30870625	4175	4175	4175	4175	8
587	20240924	093800	30837225	4150	4150	4150	4150	6
588	20240924	093700	30812325	4150	4150	4150	4150	1000
589	20240924	093600	26662325	4175	4175	4175	4175	0
590	20240924	093500	26662325	4175	4175	4175	4175	3
591	20240924	093400	26649800	4175	4175	4175	4175	0
592	20240924	093300	26649800	4175	4175	4175	4175	0
593	20240924	093200	26649800	4175	4175	4175	4175	51
594	20240924	093100	26436875	4175	4170	4175	4170	42
595	20240924	093000	26261635	4175	4175	4175	4175	0
596	20240924	092900	26261635	4175	4175	4175	4175	3
597	20240924	092800	26249110	4175	4175	4175	4170	72
598	20240924	092700	25948515	4175	4175	4175	4175	2
599	20240924	092600	25940165	4175	4175	4175	4175	0
600	20240924	092500	25940165	4175	4175	4175	4175	145
601	20240924	092400	25334790	4170	4170	4170	4170	0
602	20240924	092300	25334790	4170	4170	4170	4170	0
603	20240924	092200	25334790	4170	4170	4170	4170	135
604	20240924	092100	24771840	4170	4170	4170	4170	1
605	20240924	092000	24767670	4170	4170	4170	4170	282
606	20240924	091900	23591730	4170	4165	4180	4165	911
607	20240924	091800	19793870	4160	4160	4160	4160	330
608	20240924	091700	18421070	4135	4135	4135	4135	0
609	20240924	091600	18421070	4135	4145	4145	4135	1100
610	20240924	091500	13869395	4140	4140	4140	4140	0
611	20240924	091400	13869395	4140	4140	4140	4140	0
612	20240924	091300	13869395	4140	4150	4150	4140	213
613	20240924	091200	12987135	4170	4170	4170	4170	0
614	20240924	091100	12987135	4170	4170	4170	4170	0
615	20240924	091000	12987135	4170	4170	4170	4170	0
616	20240924	090900	12987135	4170	4165	4170	4165	120
617	20240924	090800	12486785	4170	4170	4170	4170	0
618	20240924	090700	12486785	4170	4170	4170	4170	1
619	20240924	090600	12482615	4170	4170	4170	4170	0
620	20240924	090500	12482615	4170	4170	4170	4170	0
621	20240924	090400	12482615	4170	4170	4170	4170	0
622	20240924	090300	12482615	4170	4170	4170	4170	0
623	20240924	090200	12482615	4170	4170	4170	4170	0
624	20240924	090100	12482615	4170	4170	4170	4170	0
625	20240924	090000	12482615	4170	4140	4170	4140	3015