KissMeData/148250/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202700	25720155	4060	4060	4060	4060	97
3	20240924	202600	25720155	4060	4060	4060	4060	0
4	20240924	202500	25720155	4060	4060	4060	4060	0
5	20240924	202400	25720155	4060	4060	4060	4060	0
6	20240924	202300	25720155	4060	4060	4060	4060	0
7	20240924	202200	25720155	4060	4060	4060	4060	0
8	20240924	202100	25720155	4060	4060	4060	4060	0
9	20240924	202000	25720155	4060	4060	4060	4060	0
10	20240924	201900	25720155	4060	4060	4060	4060	0
11	20240924	201800	25720155	4060	4060	4060	4060	0
12	20240924	201700	25720155	4060	4060	4060	4060	0
13	20240924	201600	25720155	4060	4060	4060	4060	0
14	20240924	201500	25720155	4060	4060	4060	4060	0
15	20240924	201400	25720155	4060	4060	4060	4060	0
16	20240924	201300	25720155	4060	4060	4060	4060	0
17	20240924	201200	25720155	4060	4060	4060	4060	0
18	20240924	201100	25720155	4060	4060	4060	4060	0
19	20240924	201000	25720155	4060	4060	4060	4060	0
20	20240924	200900	25720155	4060	4060	4060	4060	0
21	20240924	200800	25720155	4060	4060	4060	4060	0
22	20240924	200700	25720155	4060	4060	4060	4060	0
23	20240924	200600	25720155	4060	4060	4060	4060	0
24	20240924	200500	25720155	4060	4060	4060	4060	0
25	20240924	200400	25720155	4060	4060	4060	4060	0
26	20240924	200300	25720155	4060	4060	4060	4060	0
27	20240924	200200	25720155	4060	4060	4060	4060	0
28	20240924	200100	25720155	4060	4060	4060	4060	0
29	20240924	200000	25720155	4060	4060	4060	4060	0
30	20240924	195900	25720155	4060	4060	4060	4060	0
31	20240924	195800	25720155	4060	4060	4060	4060	0
32	20240924	195700	25720155	4060	4060	4060	4060	97
33	20240924	195600	25720155	4060	4060	4060	4060	0
34	20240924	195500	25720155	4060	4060	4060	4060	0
35	20240924	195400	25720155	4060	4060	4060	4060	0
36	20240924	195300	25720155	4060	4060	4060	4060	0
37	20240924	195200	25720155	4060	4060	4060	4060	0
38	20240924	195100	25720155	4060	4060	4060	4060	0
39	20240924	195000	25720155	4060	4060	4060	4060	0
40	20240924	194900	25720155	4060	4060	4060	4060	0
41	20240924	194800	25720155	4060	4060	4060	4060	0
42	20240924	194700	25720155	4060	4060	4060	4060	0
43	20240924	194600	25720155	4060	4060	4060	4060	0
44	20240924	194500	25720155	4060	4060	4060	4060	0
45	20240924	194400	25720155	4060	4060	4060	4060	0
46	20240924	194300	25720155	4060	4060	4060	4060	0
47	20240924	194200	25720155	4060	4060	4060	4060	0
48	20240924	194100	25720155	4060	4060	4060	4060	0
49	20240924	194000	25720155	4060	4060	4060	4060	0
50	20240924	193900	25720155	4060	4060	4060	4060	0
51	20240924	193800	25720155	4060	4060	4060	4060	0
52	20240924	193700	25720155	4060	4060	4060	4060	0
53	20240924	193600	25720155	4060	4060	4060	4060	0
54	20240924	193500	25720155	4060	4060	4060	4060	0
55	20240924	193400	25720155	4060	4060	4060	4060	0
56	20240924	193300	25720155	4060	4060	4060	4060	0
57	20240924	193200	25720155	4060	4060	4060	4060	0
58	20240924	193100	25720155	4060	4060	4060	4060	0
59	20240924	193000	25720155	4060	4060	4060	4060	0
60	20240924	192900	25720155	4060	4060	4060	4060	0
61	20240924	192800	25720155	4060	4060	4060	4060	0
62	20240924	192700	25720155	4060	4060	4060	4060	97
63	20240924	192600	25720155	4060	4060	4060	4060	0
64	20240924	192500	25720155	4060	4060	4060	4060	0
65	20240924	192400	25720155	4060	4060	4060	4060	0
66	20240924	192300	25720155	4060	4060	4060	4060	0
67	20240924	192200	25720155	4060	4060	4060	4060	0
68	20240924	192100	25720155	4060	4060	4060	4060	0
69	20240924	192000	25720155	4060	4060	4060	4060	0
70	20240924	191900	25720155	4060	4060	4060	4060	0
71	20240924	191800	25720155	4060	4060	4060	4060	0
72	20240924	191700	25720155	4060	4060	4060	4060	0
73	20240924	191600	25720155	4060	4060	4060	4060	0
74	20240924	191500	25720155	4060	4060	4060	4060	0
75	20240924	191400	25720155	4060	4060	4060	4060	0
76	20240924	191300	25720155	4060	4060	4060	4060	0
77	20240924	191200	25720155	4060	4060	4060	4060	0
78	20240924	191100	25720155	4060	4060	4060	4060	0
79	20240924	191000	25720155	4060	4060	4060	4060	0
80	20240924	190900	25720155	4060	4060	4060	4060	0
81	20240924	190800	25720155	4060	4060	4060	4060	0
82	20240924	190700	25720155	4060	4060	4060	4060	0
83	20240924	190600	25720155	4060	4060	4060	4060	0
84	20240924	190500	25720155	4060	4060	4060	4060	0
85	20240924	190400	25720155	4060	4060	4060	4060	0
86	20240924	190300	25720155	4060	4060	4060	4060	0
87	20240924	190200	25720155	4060	4060	4060	4060	0
88	20240924	190100	25720155	4060	4060	4060	4060	0
89	20240924	190000	25720155	4060	4060	4060	4060	0
90	20240924	185900	25720155	4060	4060	4060	4060	0
91	20240924	185800	25720155	4060	4060	4060	4060	0
92	20240924	185700	25720155	4060	4060	4060	4060	97
93	20240924	185600	25720155	4060	4060	4060	4060	0
94	20240924	185500	25720155	4060	4060	4060	4060	0
95	20240924	185400	25720155	4060	4060	4060	4060	0
96	20240924	185300	25720155	4060	4060	4060	4060	0
97	20240924	185200	25720155	4060	4060	4060	4060	0
98	20240924	185100	25720155	4060	4060	4060	4060	0
99	20240924	185000	25720155	4060	4060	4060	4060	0
100	20240924	184900	25720155	4060	4060	4060	4060	0
101	20240924	184800	25720155	4060	4060	4060	4060	0
102	20240924	184700	25720155	4060	4060	4060	4060	0
103	20240924	184600	25720155	4060	4060	4060	4060	0
104	20240924	184500	25720155	4060	4060	4060	4060	0
105	20240924	184400	25720155	4060	4060	4060	4060	0
106	20240924	184300	25720155	4060	4060	4060	4060	0
107	20240924	184200	25720155	4060	4060	4060	4060	0
108	20240924	184100	25720155	4060	4060	4060	4060	0
109	20240924	184000	25720155	4060	4060	4060	4060	0
110	20240924	183900	25720155	4060	4060	4060	4060	0
111	20240924	183800	25720155	4060	4060	4060	4060	0
112	20240924	183700	25720155	4060	4060	4060	4060	0
113	20240924	183600	25720155	4060	4060	4060	4060	0
114	20240924	183500	25720155	4060	4060	4060	4060	0
115	20240924	183400	25720155	4060	4060	4060	4060	0
116	20240924	183300	25720155	4060	4060	4060	4060	0
117	20240924	183200	25720155	4060	4060	4060	4060	0
118	20240924	183100	25720155	4060	4060	4060	4060	0
119	20240924	183000	25720155	4060	4060	4060	4060	0
120	20240924	182900	25720155	4060	4060	4060	4060	0
121	20240924	182800	25720155	4060	4060	4060	4060	0
122	20240924	182700	25720155	4060	4060	4060	4060	97
123	20240924	182600	25720155	4060	4060	4060	4060	0
124	20240924	182500	25720155	4060	4060	4060	4060	0
125	20240924	182400	25720155	4060	4060	4060	4060	0
126	20240924	182300	25720155	4060	4060	4060	4060	0
127	20240924	182200	25720155	4060	4060	4060	4060	0
128	20240924	182100	25720155	4060	4060	4060	4060	0
129	20240924	182000	25720155	4060	4060	4060	4060	0
130	20240924	181900	25720155	4060	4060	4060	4060	0
131	20240924	181800	25720155	4060	4060	4060	4060	0
132	20240924	181700	25720155	4060	4060	4060	4060	0
133	20240924	181600	25720155	4060	4060	4060	4060	0
134	20240924	181500	25720155	4060	4060	4060	4060	0
135	20240924	181400	25720155	4060	4060	4060	4060	0
136	20240924	181300	25720155	4060	4060	4060	4060	0
137	20240924	181200	25720155	4060	4060	4060	4060	0
138	20240924	181100	25720155	4060	4060	4060	4060	0
139	20240924	181000	25720155	4060	4060	4060	4060	0
140	20240924	180900	25720155	4060	4060	4060	4060	0
141	20240924	180800	25720155	4060	4060	4060	4060	0
142	20240924	180700	25720155	4060	4060	4060	4060	0
143	20240924	180600	25720155	4060	4060	4060	4060	0
144	20240924	180500	25720155	4060	4060	4060	4060	0
145	20240924	180400	25720155	4060	4060	4060	4060	0
146	20240924	180300	25720155	4060	4060	4060	4060	0
147	20240924	180200	25720155	4060	4060	4060	4060	0
148	20240924	180100	25720155	4060	4060	4060	4060	0
149	20240924	180000	25720155	4060	4060	4060	4060	0
150	20240924	175900	25720155	4060	4060	4060	4060	0
151	20240924	175800	25720155	4060	4060	4060	4060	0
152	20240924	175700	25720155	4060	4060	4060	4060	97
153	20240924	175600	25720155	4060	4060	4060	4060	0
154	20240924	175500	25720155	4060	4060	4060	4060	0
155	20240924	175400	25720155	4060	4060	4060	4060	0
156	20240924	175300	25720155	4060	4060	4060	4060	0
157	20240924	175200	25720155	4060	4060	4060	4060	0
158	20240924	175100	25720155	4060	4060	4060	4060	0
159	20240924	175000	25720155	4060	4060	4060	4060	0
160	20240924	174900	25720155	4060	4060	4060	4060	0
161	20240924	174800	25720155	4060	4060	4060	4060	0
162	20240924	174700	25720155	4060	4060	4060	4060	0
163	20240924	174600	25720155	4060	4060	4060	4060	0
164	20240924	174500	25720155	4060	4060	4060	4060	0
165	20240924	174400	25720155	4060	4060	4060	4060	0
166	20240924	174300	25720155	4060	4060	4060	4060	0
167	20240924	174200	25720155	4060	4060	4060	4060	0
168	20240924	174100	25720155	4060	4060	4060	4060	0
169	20240924	174000	25720155	4060	4060	4060	4060	0
170	20240924	173900	25720155	4060	4060	4060	4060	0
171	20240924	173800	25720155	4060	4060	4060	4060	0
172	20240924	173700	25720155	4060	4060	4060	4060	0
173	20240924	173600	25720155	4060	4060	4060	4060	0
174	20240924	173500	25720155	4060	4060	4060	4060	0
175	20240924	173400	25720155	4060	4060	4060	4060	0
176	20240924	173300	25720155	4060	4060	4060	4060	0
177	20240924	173200	25720155	4060	4060	4060	4060	0
178	20240924	173100	25720155	4060	4060	4060	4060	0
179	20240924	173000	25720155	4060	4060	4060	4060	0
180	20240924	172900	25720155	4060	4060	4060	4060	0
181	20240924	172800	25720155	4060	4060	4060	4060	0
182	20240924	172700	25720155	4060	4060	4060	4060	97
183	20240924	172600	25720155	4060	4060	4060	4060	0
184	20240924	172500	25720155	4060	4060	4060	4060	0
185	20240924	172400	25720155	4060	4060	4060	4060	0
186	20240924	172300	25720155	4060	4060	4060	4060	0
187	20240924	172200	25720155	4060	4060	4060	4060	0
188	20240924	172100	25720155	4060	4060	4060	4060	0
189	20240924	172000	25720155	4060	4060	4060	4060	0
190	20240924	171900	25720155	4060	4060	4060	4060	0
191	20240924	171800	25720155	4060	4060	4060	4060	0
192	20240924	171700	25720155	4060	4060	4060	4060	0
193	20240924	171600	25720155	4060	4060	4060	4060	0
194	20240924	171500	25720155	4060	4060	4060	4060	0
195	20240924	171400	25720155	4060	4060	4060	4060	0
196	20240924	171300	25720155	4060	4060	4060	4060	0
197	20240924	171200	25720155	4060	4060	4060	4060	0
198	20240924	171100	25720155	4060	4060	4060	4060	0
199	20240924	171000	25720155	4060	4060	4060	4060	0
200	20240924	170900	25720155	4060	4060	4060	4060	0
201	20240924	170800	25720155	4060	4060	4060	4060	0
202	20240924	170700	25720155	4060	4060	4060	4060	0
203	20240924	170600	25720155	4060	4060	4060	4060	0
204	20240924	170500	25720155	4060	4060	4060	4060	0
205	20240924	170400	25720155	4060	4060	4060	4060	0
206	20240924	170300	25720155	4060	4060	4060	4060	0
207	20240924	170200	25720155	4060	4060	4060	4060	0
208	20240924	170100	25720155	4060	4060	4060	4060	0
209	20240924	170000	25720155	4060	4060	4060	4060	0
210	20240924	165900	25720155	4060	4060	4060	4060	0
211	20240924	165800	25720155	4060	4060	4060	4060	0
212	20240924	165700	25720155	4060	4060	4060	4060	97
213	20240924	165600	25720155	4060	4060	4060	4060	0
214	20240924	165500	25720155	4060	4060	4060	4060	0
215	20240924	165400	25720155	4060	4060	4060	4060	0
216	20240924	165300	25720155	4060	4060	4060	4060	0
217	20240924	165200	25720155	4060	4060	4060	4060	0
218	20240924	165100	25720155	4060	4060	4060	4060	0
219	20240924	165000	25720155	4060	4060	4060	4060	0
220	20240924	164900	25720155	4060	4060	4060	4060	0
221	20240924	164800	25720155	4060	4060	4060	4060	0
222	20240924	164700	25720155	4060	4060	4060	4060	0
223	20240924	164600	25720155	4060	4060	4060	4060	0
224	20240924	164500	25720155	4060	4060	4060	4060	0
225	20240924	164400	25720155	4060	4060	4060	4060	0
226	20240924	164300	25720155	4060	4060	4060	4060	0
227	20240924	164200	25720155	4060	4060	4060	4060	0
228	20240924	164100	25720155	4060	4060	4060	4060	0
229	20240924	164000	25720155	4060	4060	4060	4060	0
230	20240924	163900	25720155	4060	4060	4060	4060	0
231	20240924	163800	25720155	4060	4060	4060	4060	0
232	20240924	163700	25720155	4060	4060	4060	4060	0
233	20240924	163600	25720155	4060	4060	4060	4060	0
234	20240924	163500	25720155	4060	4060	4060	4060	0
235	20240924	163400	25720155	4060	4060	4060	4060	0
236	20240924	163300	25720155	4060	4060	4060	4060	0
237	20240924	163200	25720155	4060	4060	4060	4060	0
238	20240924	163100	25720155	4060	4060	4060	4060	0
239	20240924	163000	25720155	4060	4060	4060	4060	0
240	20240924	162900	25720155	4060	4060	4060	4060	0
241	20240924	162800	25720155	4060	4060	4060	4060	0
242	20240924	162700	25720155	4060	4060	4060	4060	97
243	20240924	162600	25720155	4060	4060	4060	4060	0
244	20240924	162500	25720155	4060	4060	4060	4060	0
245	20240924	162400	25720155	4060	4060	4060	4060	0
246	20240924	162300	25720155	4060	4060	4060	4060	0
247	20240924	162200	25720155	4060	4060	4060	4060	0
248	20240924	162100	25720155	4060	4060	4060	4060	0
249	20240924	162000	25720155	4060	4060	4060	4060	0
250	20240924	161900	25720155	4060	4060	4060	4060	0
251	20240924	161800	25720155	4060	4060	4060	4060	0
252	20240924	161700	25720155	4060	4060	4060	4060	0
253	20240924	161600	25720155	4060	4060	4060	4060	0
254	20240924	161500	25720155	4060	4060	4060	4060	0
255	20240924	161400	25720155	4060	4060	4060	4060	0
256	20240924	161300	25720155	4060	4060	4060	4060	0
257	20240924	161200	25720155	4060	4060	4060	4060	0
258	20240924	161100	25720155	4060	4060	4060	4060	0
259	20240924	161000	25720155	4060	4060	4060	4060	0
260	20240924	160900	25720155	4060	4060	4060	4060	0
261	20240924	160800	25720155	4060	4060	4060	4060	0
262	20240924	160700	25720155	4060	4060	4060	4060	0
263	20240924	160600	25720155	4060	4060	4060	4060	0
264	20240924	160500	25720155	4060	4060	4060	4060	0
265	20240924	160400	25720155	4060	4060	4060	4060	0
266	20240924	160300	25720155	4060	4060	4060	4060	0
267	20240924	160200	25720155	4060	4060	4060	4060	0
268	20240924	160100	25720155	4060	4060	4060	4060	0
269	20240924	160000	25720155	4060	4060	4060	4060	0
270	20240924	155900	25720155	4060	4060	4060	4060	0
271	20240924	155800	25720155	4060	4060	4060	4060	0
272	20240924	155700	25720155	4060	4060	4060	4060	97
273	20240924	155600	25720155	4060	4060	4060	4060	0
274	20240924	155500	25720155	4060	4060	4060	4060	0
275	20240924	155400	25720155	4060	4060	4060	4060	0
276	20240924	155300	25720155	4060	4060	4060	4060	0
277	20240924	155200	25720155	4060	4060	4060	4060	0
278	20240924	155100	25720155	4060	4060	4060	4060	0
279	20240924	155000	25720155	4060	4060	4060	4060	0
280	20240924	154900	25720155	4060	4060	4060	4060	0
281	20240924	154800	25720155	4060	4060	4060	4060	0
282	20240924	154700	25720155	4060	4060	4060	4060	0
283	20240924	154600	25720155	4060	4060	4060	4060	0
284	20240924	154500	25720155	4060	4060	4060	4060	0
285	20240924	154400	25720155	4060	4060	4060	4060	0
286	20240924	154300	25720155	4060	4060	4060	4060	0
287	20240924	154200	25720155	4060	4060	4060	4060	0
288	20240924	154100	25720155	4060	4060	4060	4060	0
289	20240924	154000	25720155	4060	4060	4060	4060	0
290	20240924	153900	25720155	4060	4060	4060	4060	0
291	20240924	153800	25720155	4060	4060	4060	4060	0
292	20240924	153700	25720155	4060	4060	4060	4060	0
293	20240924	153600	25720155	4060	4060	4060	4060	0
294	20240924	153500	25720155	4060	4060	4060	4060	0
295	20240924	153400	25720155	4060	4060	4060	4060	0
296	20240924	153300	25720155	4060	4060	4060	4060	0
297	20240924	153200	25720155	4060	4060	4060	4060	0
298	20240924	153100	25720155	4060	4060	4060	4060	0
299	20240924	153000	25720155	4060	4060	4060	4060	97
300	20240924	152900	25326335	4060	4060	4060	4060	0
301	20240924	152800	25326335	4060	4060	4060	4060	0
302	20240924	152700	25326335	4060	4060	4060	4060	0
303	20240924	152600	25326335	4060	4060	4060	4060	0
304	20240924	152500	25326335	4060	4060	4060	4060	0
305	20240924	152400	25326335	4060	4060	4060	4060	0
306	20240924	152300	25326335	4060	4060	4060	4060	0
307	20240924	152200	25326335	4060	4060	4060	4060	0
308	20240924	152100	25326335	4060	4060	4060	4060	0
309	20240924	152000	25326335	4060	4060	4060	4060	0
310	20240924	151900	25326335	4060	4055	4060	4020	158
311	20240924	151800	24685150	4055	4050	4055	4020	44
312	20240924	151700	24506960	4050	4050	4050	4050	0
313	20240924	151600	24506960	4050	4050	4050	4050	40
314	20240924	151500	24344960	4050	4050	4050	4050	10
315	20240924	151400	24304460	4020	4020	4020	4020	0
316	20240924	151300	24304460	4020	4020	4020	4020	0
317	20240924	151200	24304460	4020	4020	4020	4020	1
318	20240924	151100	24300440	4065	4065	4065	4065	0
319	20240924	151000	24300440	4065	4065	4065	4065	0
320	20240924	150900	24300440	4065	4065	4065	4065	0
321	20240924	150800	24300440	4065	4065	4065	4065	0
322	20240924	150700	24300440	4065	4065	4065	4065	0
323	20240924	150600	24300440	4065	4065	4065	4065	0
324	20240924	150500	24300440	4065	4065	4065	4065	10
325	20240924	150400	24259790	4065	4065	4065	4065	0
326	20240924	150300	24259790	4065	4065	4065	4065	0
327	20240924	150200	24259790	4065	4060	4065	4060	5
328	20240924	150100	24239485	4060	4060	4060	4060	0
329	20240924	150000	24239485	4060	4060	4060	4060	0
330	20240924	145900	24239485	4060	4060	4060	4060	0
331	20240924	145800	24239485	4060	4060	4060	4060	10
332	20240924	145700	24198885	4065	4065	4065	4065	0
333	20240924	145600	24198885	4065	4065	4065	4065	0
334	20240924	145500	24198885	4065	4065	4065	4065	0
335	20240924	145400	24198885	4065	4065	4065	4065	2
336	20240924	145300	24190755	4065	4065	4065	4065	1
337	20240924	145200	24186690	4070	4060	4070	4060	18
338	20240924	145100	24113550	4060	4060	4060	4060	10
339	20240924	145000	24072950	4020	4020	4020	4020	1
340	20240924	144900	24068930	4070	4070	4070	4070	0
341	20240924	144800	24068930	4070	4070	4070	4070	0
342	20240924	144700	24068930	4070	4020	4070	4020	61
343	20240924	144600	23821095	4080	4080	4080	4080	0
344	20240924	144500	23821095	4080	4080	4080	4080	0
345	20240924	144400	23821095	4080	4080	4080	4080	0
346	20240924	144300	23821095	4080	4080	4080	4080	0
347	20240924	144200	23821095	4080	4080	4080	4080	0
348	20240924	144100	23821095	4080	4080	4080	4080	0
349	20240924	144000	23821095	4080	4080	4080	4080	0
350	20240924	143900	23821095	4080	4080	4080	4080	0
351	20240924	143800	23821095	4080	4080	4080	4080	0
352	20240924	143700	23821095	4080	4080	4080	4080	0
353	20240924	143600	23821095	4080	4080	4080	4080	0
354	20240924	143500	23821095	4080	4080	4080	4080	0
355	20240924	143400	23821095	4080	4080	4080	4080	0
356	20240924	143300	23821095	4080	4080	4080	4080	0
357	20240924	143200	23821095	4080	4080	4080	4080	0
358	20240924	143100	23821095	4080	4080	4080	4080	0
359	20240924	143000	23821095	4080	4080	4080	4080	0
360	20240924	142900	23821095	4080	4080	4080	4080	0
361	20240924	142800	23821095	4080	4080	4080	4080	0
362	20240924	142700	23821095	4080	4080	4080	4080	0
363	20240924	142600	23821095	4080	4080	4080	4080	44
364	20240924	142500	23641575	4080	4070	4080	4070	89
365	20240924	142400	23278650	4065	4055	4065	4055	94
366	20240924	142300	22897090	4050	4050	4050	4050	112
367	20240924	142200	22443490	4045	4045	4045	4045	0
368	20240924	142100	22443490	4045	4045	4045	4045	89
369	20240924	142000	22083485	4045	4045	4045	4045	6
370	20240924	141900	22059215	4045	4045	4045	4045	99
371	20240924	141800	21658760	4045	4035	4045	4035	201
372	20240924	141700	20846560	4040	4035	4040	4035	10
373	20240924	141600	20806170	4035	4035	4035	4035	0
374	20240924	141500	20806170	4035	4035	4035	4035	0
375	20240924	141400	20806170	4035	4035	4035	4035	0
376	20240924	141300	20806170	4035	4035	4035	4035	0
377	20240924	141200	20806170	4035	4035	4035	4035	0
378	20240924	141100	20806170	4035	4035	4035	4035	109
379	20240924	141000	20366355	4035	4030	4035	4030	30
380	20240924	140900	20245330	4035	4035	4035	4035	2
381	20240924	140800	20237260	4040	4040	4040	4040	0
382	20240924	140700	20237260	4040	4010	4040	4010	242
383	20240924	140600	19266285	4000	4000	4000	4000	58
384	20240924	140500	19034285	3980	3980	3980	3980	0
385	20240924	140400	19034285	3980	3980	3980	3980	0
386	20240924	140300	19034285	3980	3980	3980	3980	0
387	20240924	140200	19034285	3980	3980	3980	3980	0
388	20240924	140100	19034285	3980	3980	3980	3980	0
389	20240924	140000	19034285	3980	3980	3980	3980	18
390	20240924	135900	18962645	3980	3980	3980	3980	0
391	20240924	135800	18962645	3980	3980	3980	3980	29
392	20240924	135700	18847225	3980	3980	3980	3980	0
393	20240924	135600	18847225	3980	3980	3980	3980	9
394	20240924	135500	18811405	3980	3980	3980	3980	15
395	20240924	135400	18751705	3975	3975	3975	3975	0
396	20240924	135300	18751705	3975	3975	3975	3975	24
397	20240924	135200	18656305	3975	3975	3975	3975	20
398	20240924	135100	18576805	3975	3975	3975	3975	0
399	20240924	135000	18576805	3975	3975	3975	3975	17
400	20240924	134900	18509230	4000	3980	4000	3975	32
401	20240924	134800	18381830	3980	3980	3980	3980	0
402	20240924	134700	18381830	3980	3980	3980	3980	5
403	20240924	134600	18361930	3980	3980	3980	3980	16
404	20240924	134500	18298250	3980	3980	3980	3980	0
405	20240924	134400	18298250	3980	3980	3980	3980	17
406	20240924	134300	18230590	3980	3980	3980	3980	16
407	20240924	134200	18166910	3980	3980	3980	3980	0
408	20240924	134100	18166910	3980	3980	3980	3980	23
409	20240924	134000	18075370	3980	3980	3980	3980	20
410	20240924	133900	17995770	3980	3980	3980	3980	0
411	20240924	133800	17995770	3980	3980	3980	3980	18
412	20240924	133700	17924130	3980	3980	3980	3980	12
413	20240924	133600	17876370	3980	3980	3980	3980	0
414	20240924	133500	17876370	3980	3980	3980	3980	18
415	20240924	133400	17804730	3980	3980	3980	3980	20
416	20240924	133300	17725130	4000	4000	4000	4000	1
417	20240924	133200	17721130	3980	3980	3980	3980	16
418	20240924	133100	17657450	4000	3980	4000	3980	22
419	20240924	133000	17569690	3980	3980	3980	3980	0
420	20240924	132900	17569690	3980	3980	3980	3980	19
421	20240924	132800	17494070	4000	3980	4000	3980	26
422	20240924	132700	17390390	3980	3980	3980	3980	0
423	20240924	132600	17390390	3980	3980	3980	3980	16
424	20240924	132500	17326710	3975	3975	3975	3975	16
425	20240924	132400	17263110	3975	3975	3975	3975	0
426	20240924	132300	17263110	3975	3975	3975	3975	20
427	20240924	132200	17183610	3975	3975	3975	3975	25
428	20240924	132100	17084235	3975	3975	3975	3975	0
429	20240924	132000	17084235	3975	3975	3975	3975	17
430	20240924	131900	17016660	3980	3980	3980	3980	0
431	20240924	131800	17016660	3980	4000	4000	3980	17
432	20240924	131700	16948800	3980	3980	3980	3980	17
433	20240924	131600	16881140	4000	3980	4000	3980	10
434	20240924	131500	16841280	3975	3975	3975	3975	18
435	20240924	131400	16769730	3975	3975	3975	3975	17
436	20240924	131300	16702155	3975	3975	3975	3975	0
437	20240924	131200	16702155	3975	3975	3975	3975	14
438	20240924	131100	16646505	3975	3975	3975	3975	21
439	20240924	131000	16563030	3975	3975	3975	3975	0
440	20240924	130900	16563030	3975	3975	3975	3975	18
441	20240924	130800	16491480	3980	3980	3980	3980	14
442	20240924	130700	16435760	3980	3980	3980	3980	0
443	20240924	130600	16435760	3980	3980	3980	3980	14
444	20240924	130500	16380040	3980	3980	3980	3980	20
445	20240924	130400	16300440	3980	3980	3980	3980	0
446	20240924	130300	16300440	3980	3980	3980	3980	20
447	20240924	130200	16220840	3980	3980	3980	3980	15
448	20240924	130100	16161140	3980	3980	3980	3980	0
449	20240924	130000	16161140	3980	3980	3980	3980	12
450	20240924	125900	16113380	3980	3980	3980	3980	20
451	20240924	125800	16033780	3980	3980	3980	3980	1
452	20240924	125700	16029800	3980	3980	3980	3980	17
453	20240924	125600	15962140	3980	3980	3980	3980	15
454	20240924	125500	15902440	4000	4000	4000	4000	1
455	20240924	125400	15898440	3980	3980	3980	3980	15
456	20240924	125300	15838740	3980	3980	3980	3980	20
457	20240924	125200	15759140	4000	4000	4000	4000	0
458	20240924	125100	15759140	4000	3980	4000	3980	19
459	20240924	125000	15683500	3980	3980	3980	3980	20
460	20240924	124900	15603900	3980	3980	3980	3980	0
461	20240924	124800	15603900	3980	3975	3980	3975	24
462	20240924	124700	15508450	3980	3980	3980	3980	19
463	20240924	124600	15432830	3975	3975	3975	3975	0
464	20240924	124500	15432830	3975	3975	3975	3975	16
465	20240924	124400	15369230	3980	3980	3980	3980	5
466	20240924	124300	15349330	3980	3980	3980	3980	0
467	20240924	124200	15349330	3980	3975	3980	3975	21
468	20240924	124100	15265830	3980	3980	3980	3980	12
469	20240924	124000	15218070	3980	3980	3980	3980	0
470	20240924	123900	15218070	3980	3980	3980	3980	17
471	20240924	123800	15150410	3980	3980	3980	3980	15
472	20240924	123700	15090710	3980	3980	3980	3980	0
473	20240924	123600	15090710	3980	3980	3980	3980	8
474	20240924	123500	15058870	3980	3980	3980	3980	25
475	20240924	123400	14959370	4000	4000	4000	4000	1
476	20240924	123300	14955370	3980	3980	3980	3980	6
477	20240924	123200	14931490	3975	3980	3980	3975	28
478	20240924	123100	14820140	3995	3995	3995	3995	21
479	20240924	123000	14736245	3990	3990	3990	3990	9
480	20240924	122900	14700335	3975	3975	3975	3975	30
481	20240924	122800	14581085	3975	3975	3975	3975	0
482	20240924	122700	14581085	3975	3975	3975	3975	0
483	20240924	122600	14581085	3975	3975	3975	3975	35
484	20240924	122500	14441960	3975	3975	3975	3975	0
485	20240924	122400	14441960	3975	3975	3975	3975	0
486	20240924	122300	14441960	3975	3975	3975	3975	31
487	20240924	122200	14318735	3975	3975	3975	3975	0
488	20240924	122100	14318735	3975	3975	3975	3975	0
489	20240924	122000	14318735	3975	3975	3975	3975	32
490	20240924	121900	14191535	3975	3975	3975	3975	0
491	20240924	121800	14191535	3975	3975	3975	3975	0
492	20240924	121700	14191535	3975	3975	3975	3975	36
493	20240924	121600	14048435	3975	3975	3975	3975	0
494	20240924	121500	14048435	3975	3975	3975	3975	0
495	20240924	121400	14048435	3975	3975	3975	3975	35
496	20240924	121300	13909310	3975	3975	3975	3975	0
497	20240924	121200	13909310	3975	3975	3975	3975	0
498	20240924	121100	13909310	3975	3975	3975	3975	29
499	20240924	121000	13794035	3975	3975	3975	3975	0
500	20240924	120900	13794035	3975	3975	3975	3975	0
501	20240924	120800	13794035	3975	3975	3975	3975	39
502	20240924	120700	13639010	3975	3975	3975	3975	0
503	20240924	120600	13639010	3975	3975	3975	3975	0
504	20240924	120500	13639010	3975	3975	3975	3975	30
505	20240924	120400	13519760	3975	3975	3975	3975	0
506	20240924	120300	13519760	3975	3975	3975	3975	2
507	20240924	120200	13511810	3970	3970	3970	3970	17
508	20240924	120100	13444320	3975	3975	3975	3975	19
509	20240924	120000	13368795	3965	3965	3965	3965	0
510	20240924	115900	13368795	3965	3965	3965	3965	15
511	20240924	115800	13309320	3965	3965	3965	3965	14
512	20240924	115700	13253810	3965	3965	3965	3965	0
513	20240924	115600	13253810	3965	3965	3965	3965	20
514	20240924	115500	13174510	3965	3965	3965	3965	14
515	20240924	115400	13119000	3965	3965	3965	3965	0
516	20240924	115300	13119000	3965	3965	3965	3965	0
517	20240924	115200	13119000	3965	3965	3965	3965	31
518	20240924	115100	12996085	3965	3965	3965	3965	0
519	20240924	115000	12996085	3965	3965	3965	3965	0
520	20240924	114900	12996085	3965	3965	3965	3965	37
521	20240924	114800	12849380	3990	3990	3990	3990	0
522	20240924	114700	12849380	3990	3990	3990	3990	4
523	20240924	114600	12833420	3965	3965	3965	3965	34
524	20240924	114500	12698610	3970	3970	3970	3970	0
525	20240924	114400	12698610	3970	3965	3970	3965	7
526	20240924	114300	12670830	3960	3965	3965	3960	32
527	20240924	114200	12544020	3965	3965	3965	3965	0
528	20240924	114100	12544020	3965	3965	3965	3965	0
529	20240924	114000	12544020	3965	3965	3965	3960	32
530	20240924	113900	12417240	3965	3965	3965	3965	0
531	20240924	113800	12417240	3965	3965	3965	3965	0
532	20240924	113700	12417240	3965	3965	3965	3965	32
533	20240924	113600	12290360	3965	3965	3965	3965	0
534	20240924	113500	12290360	3965	3965	3965	3965	2
535	20240924	113400	12282430	3965	3965	3965	3965	34
536	20240924	113300	12147620	3965	3965	3965	3965	1
537	20240924	113200	12143655	3965	3965	3965	3965	0
538	20240924	113100	12143655	3965	3965	3965	3965	29
539	20240924	113000	12028670	3965	3965	3965	3965	0
540	20240924	112900	12028670	3965	3965	3965	3965	0
541	20240924	112800	12028670	3965	3965	3965	3965	33
542	20240924	112700	11897825	3970	3970	3970	3970	3
543	20240924	112600	11885915	3965	3965	3965	3965	0
544	20240924	112500	11885915	3965	3965	3965	3965	33
545	20240924	112400	11755070	3970	3970	3970	3970	0
546	20240924	112300	11755070	3970	3970	3970	3970	0
547	20240924	112200	11755070	3970	3965	3970	3965	35
548	20240924	112100	11616195	3970	3970	3970	3970	20
549	20240924	112000	11536795	3965	3965	3965	3965	0
550	20240924	111900	11536795	3965	3965	3965	3965	35
551	20240924	111800	11398020	3970	3970	3970	3970	0
552	20240924	111700	11398020	3970	3970	3970	3970	5
553	20240924	111600	11378170	3970	3980	3980	3970	2
554	20240924	111500	11370220	3990	3990	3990	3990	0
555	20240924	111400	11370220	3990	3990	3990	3990	0
556	20240924	111300	11370220	3990	3965	3990	3965	31
557	20240924	111200	11247280	3995	3995	3995	3995	0
558	20240924	111100	11247280	3995	3995	3995	3995	1
559	20240924	111000	11243285	3965	3990	3990	3965	48
560	20240924	110900	11052595	3990	3990	3990	3990	4
561	20240924	110800	11036635	3965	3965	3965	3965	0
562	20240924	110700	11036635	3965	3965	3965	3965	30
563	20240924	110600	10917685	3965	3965	3965	3965	0
564	20240924	110500	10917685	3965	3965	3965	3965	0
565	20240924	110400	10917685	3965	3965	3965	3960	82
566	20240924	110300	10592855	3965	3965	3965	3965	0
567	20240924	110200	10592855	3965	3965	3965	3965	0
568	20240924	110100	10592855	3965	3965	3965	3965	42
569	20240924	110000	10426325	3970	3970	3970	3970	2
570	20240924	105900	10418385	3970	3970	3970	3970	0
571	20240924	105800	10418385	3970	3970	3970	3970	42
572	20240924	105700	10251645	3970	3970	3970	3970	4
573	20240924	105600	10235765	3975	3975	3975	3975	0
574	20240924	105500	10235765	3975	3975	3975	3975	30
575	20240924	105400	10116515	3980	3980	3980	3980	0
576	20240924	105300	10116515	3980	3980	3980	3980	10
577	20240924	105200	10076715	3980	3980	3980	3980	24
578	20240924	105100	9981195	3985	3985	3985	3985	4
579	20240924	105000	9965255	3985	3985	3985	3985	0
580	20240924	104900	9965255	3985	3985	3985	3985	8
581	20240924	104800	9933375	3985	3985	3985	3985	15
582	20240924	104700	9873600	3985	3985	3985	3985	0
583	20240924	104600	9873600	3985	3985	3985	3985	18
584	20240924	104500	9801870	3995	3995	3995	3995	0
585	20240924	104400	9801870	3995	3995	3995	3995	10
586	20240924	104300	9761920	3985	3990	3990	3985	41
587	20240924	104200	9598435	3965	3965	3965	3965	0
588	20240924	104100	9598435	3965	3965	3965	3965	0
589	20240924	104000	9598435	3965	3965	3965	3965	33
590	20240924	103900	9467590	3965	3965	3965	3965	0
591	20240924	103800	9467590	3965	3965	3965	3965	0
592	20240924	103700	9467590	3965	3965	3965	3965	30
593	20240924	103600	9348640	3965	3965	3965	3965	0
594	20240924	103500	9348640	3965	3965	3965	3965	0
595	20240924	103400	9348640	3965	3965	3965	3965	33
596	20240924	103300	9217795	3970	3970	3970	3970	0
597	20240924	103200	9217795	3970	3970	3970	3970	19
598	20240924	103100	9142365	3970	3985	3985	3970	20
599	20240924	103000	9062815	3985	3985	3985	3985	0
600	20240924	102900	9062815	3985	3970	3985	3970	10
601	20240924	102800	9022995	3965	3970	3970	3965	32
602	20240924	102700	8896045	3975	3975	3975	3975	0
603	20240924	102600	8896045	3975	3975	3975	3975	0
604	20240924	102500	8896045	3975	3975	3975	3975	40
605	20240924	102400	8737045	3980	3980	3980	3980	0
606	20240924	102300	8737045	3980	3980	3980	3980	1
607	20240924	102200	8733065	3980	3985	3985	3980	11
608	20240924	102100	8689260	3995	3995	3995	3995	0
609	20240924	102000	8689260	3995	3995	3995	3995	10
610	20240924	101900	8649310	3980	3970	3980	3965	53
611	20240924	101800	8438910	3980	3980	3980	3980	1
612	20240924	101700	8434930	3965	3965	3965	3965	0
613	20240924	101600	8434930	3965	3965	3965	3965	37
614	20240924	101500	8288225	3970	3970	3970	3970	0
615	20240924	101400	8288225	3970	3970	3970	3970	0
616	20240924	101300	8288225	3970	3980	3980	3970	12
617	20240924	101200	8240575	3990	3990	3990	3990	0
618	20240924	101100	8240575	3990	3990	3990	3990	1
619	20240924	101000	8236585	3965	3965	3965	3965	31
620	20240924	100900	8113670	3995	3995	3995	3995	0
621	20240924	100800	8113670	3995	3970	3995	3970	10
622	20240924	100700	8073775	3965	3965	3965	3965	31
623	20240924	100600	7950860	3960	3960	3960	3960	0
624	20240924	100500	7950860	3960	3960	3960	3960	0
625	20240924	100400	7950860	3960	3960	3960	3960	6
626	20240924	100300	7927100	3960	3960	3960	3960	30
627	20240924	100200	7808300	3960	3960	3960	3960	0
628	20240924	100100	7808300	3960	3950	4000	3950	7
629	20240924	100000	7780590	3940	3980	4000	3940	85
630	20240924	095900	7445160	3945	3945	3945	3945	0
631	20240924	095800	7445160	3945	3945	3945	3945	0
632	20240924	095700	7445160	3945	3990	3990	3945	44
633	20240924	095600	7271040	3950	3950	3950	3950	0
634	20240924	095500	7271040	3950	3950	3950	3950	0
635	20240924	095400	7271040	3950	3950	3950	3950	34
636	20240924	095300	7136740	3990	3990	3990	3990	0
637	20240924	095200	7136740	3990	3990	3990	3990	1
638	20240924	095100	7132750	3950	3960	3960	3950	36
639	20240924	095000	6990350	4000	4000	4000	4000	0
640	20240924	094900	6990350	4000	3980	4000	3980	3
641	20240924	094800	6978380	3950	3960	3960	3950	35
642	20240924	094700	6839940	4005	4005	4005	4005	50
643	20240924	094600	6639690	4005	3990	4005	3990	16
644	20240924	094500	6575755	3925	3930	3930	3925	36
645	20240924	094400	6434355	4005	3975	4005	3975	22
646	20240924	094300	6346590	3925	3925	3925	3925	0
647	20240924	094200	6346590	3925	3930	3930	3925	35
648	20240924	094100	6209115	3930	3930	3930	3930	0
649	20240924	094000	6209115	3930	3930	3930	3930	1
650	20240924	093900	6205185	3935	3935	3935	3935	33
651	20240924	093800	6075330	3975	3975	3975	3975	5
652	20240924	093700	6055455	3975	3975	3975	3975	1
653	20240924	093600	6051480	3930	3930	3930	3930	33
654	20240924	093500	5921790	3975	3975	3975	3975	0
655	20240924	093400	5921790	3975	3975	3975	3975	1
656	20240924	093300	5917815	3965	3925	3965	3925	31
657	20240924	093200	5796100	3930	3930	3930	3930	0
658	20240924	093100	5796100	3930	3930	3930	3930	0
659	20240924	093000	5796100	3930	3930	3930	3930	34
660	20240924	092900	5662480	3925	3925	3925	3925	0
661	20240924	092800	5662480	3925	3925	3925	3925	0
662	20240924	092700	5662480	3925	3925	3925	3925	34
663	20240924	092600	5529030	3925	3925	3925	3925	0
664	20240924	092500	5529030	3925	3925	3925	3925	0
665	20240924	092400	5529030	3925	3930	3930	3925	32
666	20240924	092300	5403350	4000	4000	4000	4000	0
667	20240924	092200	5403350	4000	4000	4000	4000	0
668	20240924	092100	5403350	4000	4010	4010	3940	83
669	20240924	092000	5072660	4020	4020	4020	4020	0
670	20240924	091900	5072660	4020	4020	4020	4020	7
671	20240924	091800	5044520	3960	3970	3970	3960	34
672	20240924	091700	4909700	4010	4020	4030	4010	13
673	20240924	091600	4857380	4010	3960	4010	3960	257
674	20240924	091500	3827090	3960	4010	4010	3960	67
675	20240924	091400	3559770	4000	3970	4000	3970	6
676	20240924	091300	3535900	3965	3965	3965	3965	1
677	20240924	091200	3531935	3925	3930	3930	3925	31
678	20240924	091100	3410185	3965	3965	3965	3965	7
679	20240924	091000	3382430	3925	3925	3925	3925	5
680	20240924	090900	3362805	3925	3925	3975	3925	33
681	20240924	090800	3232915	3980	3980	3980	3980	0
682	20240924	090700	3232915	3980	3980	3980	3980	0
683	20240924	090600	3232915	3980	3920	3980	3920	40
684	20240924	090500	3075555	3975	3975	3975	3975	0
685	20240924	090400	3075555	3975	3915	3975	3915	47
686	20240924	090300	2890965	3915	3920	3920	3915	31
687	20240924	090200	2769525	3925	3925	3925	3925	0
688	20240924	090100	2769525	3925	3925	3925	3925	0
689	20240924	090000	2769525	3925	3975	3975	3925	703