KissMeData/378850/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212900	141557680	4035	4035	4035	4035	269
3	20240923	212800	141557680	4035	4035	4035	4035	0
4	20240923	212700	141557680	4035	4035	4035	4035	0
5	20240923	212600	141557680	4035	4035	4035	4035	0
6	20240923	212500	141557680	4035	4035	4035	4035	0
7	20240923	212400	141557680	4035	4035	4035	4035	0
8	20240923	212300	141557680	4035	4035	4035	4035	0
9	20240923	212200	141557680	4035	4035	4035	4035	0
10	20240923	212100	141557680	4035	4035	4035	4035	0
11	20240923	212000	141557680	4035	4035	4035	4035	0
12	20240923	211900	141557680	4035	4035	4035	4035	0
13	20240923	211800	141557680	4035	4035	4035	4035	0
14	20240923	211700	141557680	4035	4035	4035	4035	0
15	20240923	211600	141557680	4035	4035	4035	4035	0
16	20240923	211500	141557680	4035	4035	4035	4035	0
17	20240923	211400	141557680	4035	4035	4035	4035	0
18	20240923	211300	141557680	4035	4035	4035	4035	0
19	20240923	211200	141557680	4035	4035	4035	4035	0
20	20240923	211100	141557680	4035	4035	4035	4035	0
21	20240923	211000	141557680	4035	4035	4035	4035	0
22	20240923	210900	141557680	4035	4035	4035	4035	0
23	20240923	210800	141557680	4035	4035	4035	4035	0
24	20240923	210700	141557680	4035	4035	4035	4035	0
25	20240923	210600	141557680	4035	4035	4035	4035	0
26	20240923	210500	141557680	4035	4035	4035	4035	0
27	20240923	210400	141557680	4035	4035	4035	4035	0
28	20240923	210300	141557680	4035	4035	4035	4035	0
29	20240923	210200	141557680	4035	4035	4035	4035	0
30	20240923	210100	141557680	4035	4035	4035	4035	0
31	20240923	210000	141557680	4035	4035	4035	4035	0
32	20240923	205900	141557680	4035	4035	4035	4035	269
33	20240923	205800	141557680	4035	4035	4035	4035	0
34	20240923	205700	141557680	4035	4035	4035	4035	0
35	20240923	205600	141557680	4035	4035	4035	4035	0
36	20240923	205500	141557680	4035	4035	4035	4035	0
37	20240923	205400	141557680	4035	4035	4035	4035	0
38	20240923	205300	141557680	4035	4035	4035	4035	0
39	20240923	205200	141557680	4035	4035	4035	4035	0
40	20240923	205100	141557680	4035	4035	4035	4035	0
41	20240923	205000	141557680	4035	4035	4035	4035	0
42	20240923	204900	141557680	4035	4035	4035	4035	0
43	20240923	204800	141557680	4035	4035	4035	4035	0
44	20240923	204700	141557680	4035	4035	4035	4035	0
45	20240923	204600	141557680	4035	4035	4035	4035	0
46	20240923	204500	141557680	4035	4035	4035	4035	0
47	20240923	204400	141557680	4035	4035	4035	4035	0
48	20240923	204300	141557680	4035	4035	4035	4035	0
49	20240923	204200	141557680	4035	4035	4035	4035	0
50	20240923	204100	141557680	4035	4035	4035	4035	0
51	20240923	204000	141557680	4035	4035	4035	4035	0
52	20240923	203900	141557680	4035	4035	4035	4035	0
53	20240923	203800	141557680	4035	4035	4035	4035	0
54	20240923	203700	141557680	4035	4035	4035	4035	0
55	20240923	203600	141557680	4035	4035	4035	4035	0
56	20240923	203500	141557680	4035	4035	4035	4035	0
57	20240923	203400	141557680	4035	4035	4035	4035	0
58	20240923	203300	141557680	4035	4035	4035	4035	0
59	20240923	203200	141557680	4035	4035	4035	4035	0
60	20240923	203100	141557680	4035	4035	4035	4035	0
61	20240923	203000	141557680	4035	4035	4035	4035	0
62	20240923	202900	141557680	4035	4035	4035	4035	269
63	20240923	202800	141557680	4035	4035	4035	4035	0
64	20240923	202700	141557680	4035	4035	4035	4035	0
65	20240923	202600	141557680	4035	4035	4035	4035	0
66	20240923	202500	141557680	4035	4035	4035	4035	0
67	20240923	202400	141557680	4035	4035	4035	4035	0
68	20240923	202300	141557680	4035	4035	4035	4035	0
69	20240923	202200	141557680	4035	4035	4035	4035	0
70	20240923	202100	141557680	4035	4035	4035	4035	0
71	20240923	202000	141557680	4035	4035	4035	4035	0
72	20240923	201900	141557680	4035	4035	4035	4035	0
73	20240923	201800	141557680	4035	4035	4035	4035	0
74	20240923	201700	141557680	4035	4035	4035	4035	0
75	20240923	201600	141557680	4035	4035	4035	4035	0
76	20240923	201500	141557680	4035	4035	4035	4035	0
77	20240923	201400	141557680	4035	4035	4035	4035	0
78	20240923	201300	141557680	4035	4035	4035	4035	0
79	20240923	201200	141557680	4035	4035	4035	4035	0
80	20240923	201100	141557680	4035	4035	4035	4035	0
81	20240923	201000	141557680	4035	4035	4035	4035	0
82	20240923	200900	141557680	4035	4035	4035	4035	0
83	20240923	200800	141557680	4035	4035	4035	4035	0
84	20240923	200700	141557680	4035	4035	4035	4035	0
85	20240923	200600	141557680	4035	4035	4035	4035	0
86	20240923	200500	141557680	4035	4035	4035	4035	0
87	20240923	200400	141557680	4035	4035	4035	4035	0
88	20240923	200300	141557680	4035	4035	4035	4035	0
89	20240923	200200	141557680	4035	4035	4035	4035	0
90	20240923	200100	141557680	4035	4035	4035	4035	0
91	20240923	200000	141557680	4035	4035	4035	4035	0
92	20240923	195900	141557680	4035	4035	4035	4035	269
93	20240923	195800	141557680	4035	4035	4035	4035	0
94	20240923	195700	141557680	4035	4035	4035	4035	0
95	20240923	195600	141557680	4035	4035	4035	4035	0
96	20240923	195500	141557680	4035	4035	4035	4035	0
97	20240923	195400	141557680	4035	4035	4035	4035	0
98	20240923	195300	141557680	4035	4035	4035	4035	0
99	20240923	195200	141557680	4035	4035	4035	4035	0
100	20240923	195100	141557680	4035	4035	4035	4035	0
101	20240923	195000	141557680	4035	4035	4035	4035	0
102	20240923	194900	141557680	4035	4035	4035	4035	0
103	20240923	194800	141557680	4035	4035	4035	4035	0
104	20240923	194700	141557680	4035	4035	4035	4035	0
105	20240923	194600	141557680	4035	4035	4035	4035	0
106	20240923	194500	141557680	4035	4035	4035	4035	0
107	20240923	194400	141557680	4035	4035	4035	4035	0
108	20240923	194300	141557680	4035	4035	4035	4035	0
109	20240923	194200	141557680	4035	4035	4035	4035	0
110	20240923	194100	141557680	4035	4035	4035	4035	0
111	20240923	194000	141557680	4035	4035	4035	4035	0
112	20240923	193900	141557680	4035	4035	4035	4035	0
113	20240923	193800	141557680	4035	4035	4035	4035	0
114	20240923	193700	141557680	4035	4035	4035	4035	0
115	20240923	193600	141557680	4035	4035	4035	4035	0
116	20240923	193500	141557680	4035	4035	4035	4035	0
117	20240923	193400	141557680	4035	4035	4035	4035	0
118	20240923	193300	141557680	4035	4035	4035	4035	0
119	20240923	193200	141557680	4035	4035	4035	4035	0
120	20240923	193100	141557680	4035	4035	4035	4035	0
121	20240923	193000	141557680	4035	4035	4035	4035	0
122	20240923	192900	141557680	4035	4035	4035	4035	269
123	20240923	192800	141557680	4035	4035	4035	4035	0
124	20240923	192700	141557680	4035	4035	4035	4035	0
125	20240923	192600	141557680	4035	4035	4035	4035	0
126	20240923	192500	141557680	4035	4035	4035	4035	0
127	20240923	192400	141557680	4035	4035	4035	4035	0
128	20240923	192300	141557680	4035	4035	4035	4035	0
129	20240923	192200	141557680	4035	4035	4035	4035	0
130	20240923	192100	141557680	4035	4035	4035	4035	0
131	20240923	192000	141557680	4035	4035	4035	4035	0
132	20240923	191900	141557680	4035	4035	4035	4035	0
133	20240923	191800	141557680	4035	4035	4035	4035	0
134	20240923	191700	141557680	4035	4035	4035	4035	0
135	20240923	191600	141557680	4035	4035	4035	4035	0
136	20240923	191500	141557680	4035	4035	4035	4035	0
137	20240923	191400	141557680	4035	4035	4035	4035	0
138	20240923	191300	141557680	4035	4035	4035	4035	0
139	20240923	191200	141557680	4035	4035	4035	4035	0
140	20240923	191100	141557680	4035	4035	4035	4035	0
141	20240923	191000	141557680	4035	4035	4035	4035	0
142	20240923	190900	141557680	4035	4035	4035	4035	0
143	20240923	190800	141557680	4035	4035	4035	4035	0
144	20240923	190700	141557680	4035	4035	4035	4035	0
145	20240923	190600	141557680	4035	4035	4035	4035	0
146	20240923	190500	141557680	4035	4035	4035	4035	0
147	20240923	190400	141557680	4035	4035	4035	4035	0
148	20240923	190300	141557680	4035	4035	4035	4035	0
149	20240923	190200	141557680	4035	4035	4035	4035	0
150	20240923	190100	141557680	4035	4035	4035	4035	0
151	20240923	190000	141557680	4035	4035	4035	4035	0
152	20240923	185900	141557680	4035	4035	4035	4035	269
153	20240923	185800	141557680	4035	4035	4035	4035	0
154	20240923	185700	141557680	4035	4035	4035	4035	0
155	20240923	185600	141557680	4035	4035	4035	4035	0
156	20240923	185500	141557680	4035	4035	4035	4035	0
157	20240923	185400	141557680	4035	4035	4035	4035	0
158	20240923	185300	141557680	4035	4035	4035	4035	0
159	20240923	185200	141557680	4035	4035	4035	4035	0
160	20240923	185100	141557680	4035	4035	4035	4035	0
161	20240923	185000	141557680	4035	4035	4035	4035	0
162	20240923	184900	141557680	4035	4035	4035	4035	0
163	20240923	184800	141557680	4035	4035	4035	4035	0
164	20240923	184700	141557680	4035	4035	4035	4035	0
165	20240923	184600	141557680	4035	4035	4035	4035	0
166	20240923	184500	141557680	4035	4035	4035	4035	0
167	20240923	184400	141557680	4035	4035	4035	4035	0
168	20240923	184300	141557680	4035	4035	4035	4035	0
169	20240923	184200	141557680	4035	4035	4035	4035	0
170	20240923	184100	141557680	4035	4035	4035	4035	0
171	20240923	184000	141557680	4035	4035	4035	4035	0
172	20240923	183900	141557680	4035	4035	4035	4035	0
173	20240923	183800	141557680	4035	4035	4035	4035	0
174	20240923	183700	141557680	4035	4035	4035	4035	0
175	20240923	183600	141557680	4035	4035	4035	4035	0
176	20240923	183500	141557680	4035	4035	4035	4035	0
177	20240923	183400	141557680	4035	4035	4035	4035	0
178	20240923	183300	141557680	4035	4035	4035	4035	0
179	20240923	183200	141557680	4035	4035	4035	4035	0
180	20240923	183100	141557680	4035	4035	4035	4035	0
181	20240923	183000	141557680	4035	4035	4035	4035	0
182	20240923	182900	141557680	4035	4035	4035	4035	269
183	20240923	182800	141557680	4035	4035	4035	4035	0
184	20240923	182700	141557680	4035	4035	4035	4035	0
185	20240923	182600	141557680	4035	4035	4035	4035	0
186	20240923	182500	141557680	4035	4035	4035	4035	0
187	20240923	182400	141557680	4035	4035	4035	4035	0
188	20240923	182300	141557680	4035	4035	4035	4035	0
189	20240923	182200	141557680	4035	4035	4035	4035	0
190	20240923	182100	141557680	4035	4035	4035	4035	0
191	20240923	182000	141557680	4035	4035	4035	4035	0
192	20240923	181900	141557680	4035	4035	4035	4035	0
193	20240923	181800	141557680	4035	4035	4035	4035	0
194	20240923	181700	141557680	4035	4035	4035	4035	0
195	20240923	181600	141557680	4035	4035	4035	4035	0
196	20240923	181500	141557680	4035	4035	4035	4035	0
197	20240923	181400	141557680	4035	4035	4035	4035	0
198	20240923	181300	141557680	4035	4035	4035	4035	0
199	20240923	181200	141557680	4035	4035	4035	4035	0
200	20240923	181100	141557680	4035	4035	4035	4035	0
201	20240923	181000	141557680	4035	4035	4035	4035	0
202	20240923	180900	141557680	4035	4035	4035	4035	0
203	20240923	180800	141557680	4035	4035	4035	4035	0
204	20240923	180700	141557680	4035	4035	4035	4035	0
205	20240923	180600	141557680	4035	4035	4035	4035	0
206	20240923	180500	141557680	4035	4035	4035	4035	0
207	20240923	180400	141557680	4035	4035	4035	4035	0
208	20240923	180300	141557680	4035	4035	4035	4035	0
209	20240923	180200	141557680	4035	4035	4035	4035	0
210	20240923	180100	141557680	4035	4035	4035	4035	0
211	20240923	180000	141557680	4035	4035	4035	4035	0
212	20240923	175900	141557680	4035	4035	4035	4035	269
213	20240923	175800	141557680	4035	4035	4035	4035	0
214	20240923	175700	141557680	4035	4035	4035	4035	0
215	20240923	175600	141557680	4035	4035	4035	4035	0
216	20240923	175500	141557680	4035	4035	4035	4035	0
217	20240923	175400	141557680	4035	4035	4035	4035	0
218	20240923	175300	141557680	4035	4035	4035	4035	0
219	20240923	175200	141557680	4035	4035	4035	4035	0
220	20240923	175100	141557680	4035	4035	4035	4035	0
221	20240923	175000	141557680	4035	4035	4035	4035	0
222	20240923	174900	141557680	4035	4035	4035	4035	0
223	20240923	174800	141557680	4035	4035	4035	4035	0
224	20240923	174700	141557680	4035	4035	4035	4035	0
225	20240923	174600	141557680	4035	4035	4035	4035	0
226	20240923	174500	141557680	4035	4035	4035	4035	0
227	20240923	174400	141557680	4035	4035	4035	4035	0
228	20240923	174300	141557680	4035	4035	4035	4035	0
229	20240923	174200	141557680	4035	4035	4035	4035	0
230	20240923	174100	141557680	4035	4035	4035	4035	0
231	20240923	174000	141557680	4035	4035	4035	4035	0
232	20240923	173900	141557680	4035	4035	4035	4035	0
233	20240923	173800	141557680	4035	4035	4035	4035	0
234	20240923	173700	141557680	4035	4035	4035	4035	0
235	20240923	173600	141557680	4035	4035	4035	4035	0
236	20240923	173500	141557680	4035	4035	4035	4035	0
237	20240923	173400	141557680	4035	4035	4035	4035	0
238	20240923	173300	141557680	4035	4035	4035	4035	0
239	20240923	173200	141557680	4035	4035	4035	4035	0
240	20240923	173100	141557680	4035	4035	4035	4035	0
241	20240923	173000	141557680	4035	4035	4035	4035	0
242	20240923	172900	141557680	4035	4035	4035	4035	269
243	20240923	172800	141557680	4035	4035	4035	4035	0
244	20240923	172700	141557680	4035	4035	4035	4035	0
245	20240923	172600	141557680	4035	4035	4035	4035	0
246	20240923	172500	141557680	4035	4035	4035	4035	0
247	20240923	172400	141557680	4035	4035	4035	4035	0
248	20240923	172300	141557680	4035	4035	4035	4035	0
249	20240923	172200	141557680	4035	4035	4035	4035	0
250	20240923	172100	141557680	4035	4035	4035	4035	0
251	20240923	172000	141557680	4035	4035	4035	4035	0
252	20240923	171900	141557680	4035	4035	4035	4035	0
253	20240923	171800	141557680	4035	4035	4035	4035	0
254	20240923	171700	141557680	4035	4035	4035	4035	0
255	20240923	171600	141557680	4035	4035	4035	4035	0
256	20240923	171500	141557680	4035	4035	4035	4035	0
257	20240923	171400	141557680	4035	4035	4035	4035	0
258	20240923	171300	141557680	4035	4035	4035	4035	0
259	20240923	171200	141557680	4035	4035	4035	4035	0
260	20240923	171100	141557680	4035	4035	4035	4035	0
261	20240923	171000	141557680	4035	4035	4035	4035	0
262	20240923	170900	141557680	4035	4035	4035	4035	0
263	20240923	170800	141557680	4035	4035	4035	4035	0
264	20240923	170700	141557680	4035	4035	4035	4035	0
265	20240923	170600	141557680	4035	4035	4035	4035	0
266	20240923	170500	141557680	4035	4035	4035	4035	0
267	20240923	170400	141557680	4035	4035	4035	4035	0
268	20240923	170300	141557680	4035	4035	4035	4035	0
269	20240923	170200	141557680	4035	4035	4035	4035	0
270	20240923	170100	141557680	4035	4035	4035	4035	0
271	20240923	170000	141557680	4035	4035	4035	4035	0
272	20240923	165900	141557680	4035	4035	4035	4035	269
273	20240923	165800	141557680	4035	4035	4035	4035	0
274	20240923	165700	141557680	4035	4035	4035	4035	0
275	20240923	165600	141557680	4035	4035	4035	4035	0
276	20240923	165500	141557680	4035	4035	4035	4035	0
277	20240923	165400	141557680	4035	4035	4035	4035	0
278	20240923	165300	141557680	4035	4035	4035	4035	0
279	20240923	165200	141557680	4035	4035	4035	4035	0
280	20240923	165100	141557680	4035	4035	4035	4035	0
281	20240923	165000	141557680	4035	4035	4035	4035	0
282	20240923	164900	141557680	4035	4035	4035	4035	0
283	20240923	164800	141557680	4035	4035	4035	4035	0
284	20240923	164700	141557680	4035	4035	4035	4035	0
285	20240923	164600	141557680	4035	4035	4035	4035	0
286	20240923	164500	141557680	4035	4035	4035	4035	0
287	20240923	164400	141557680	4035	4035	4035	4035	0
288	20240923	164300	141557680	4035	4035	4035	4035	0
289	20240923	164200	141557680	4035	4035	4035	4035	0
290	20240923	164100	141557680	4035	4035	4035	4035	0
291	20240923	164000	141557680	4035	4035	4035	4035	0
292	20240923	163900	141557680	4035	4035	4035	4035	0
293	20240923	163800	141557680	4035	4035	4035	4035	0
294	20240923	163700	141557680	4035	4035	4035	4035	0
295	20240923	163600	141557680	4035	4035	4035	4035	0
296	20240923	163500	141557680	4035	4035	4035	4035	0
297	20240923	163400	141557680	4035	4035	4035	4035	0
298	20240923	163300	141557680	4035	4035	4035	4035	0
299	20240923	163200	141557680	4035	4035	4035	4035	0
300	20240923	163100	141557680	4035	4035	4035	4035	0
301	20240923	163000	141557680	4035	4035	4035	4035	0
302	20240923	162900	141557680	4035	4035	4035	4035	269
303	20240923	162800	141557680	4035	4035	4035	4035	0
304	20240923	162700	141557680	4035	4035	4035	4035	0
305	20240923	162600	141557680	4035	4035	4035	4035	0
306	20240923	162500	141557680	4035	4035	4035	4035	0
307	20240923	162400	141557680	4035	4035	4035	4035	0
308	20240923	162300	141557680	4035	4035	4035	4035	0
309	20240923	162200	141557680	4035	4035	4035	4035	0
310	20240923	162100	141557680	4035	4035	4035	4035	0
311	20240923	162000	141557680	4035	4035	4035	4035	0
312	20240923	161900	141557680	4035	4035	4035	4035	0
313	20240923	161800	141557680	4035	4035	4035	4035	0
314	20240923	161700	141557680	4035	4035	4035	4035	0
315	20240923	161600	141557680	4035	4035	4035	4035	0
316	20240923	161500	141557680	4035	4035	4035	4035	0
317	20240923	161400	141557680	4035	4035	4035	4035	0
318	20240923	161300	141557680	4035	4035	4035	4035	0
319	20240923	161200	141557680	4035	4035	4035	4035	0
320	20240923	161100	141557680	4035	4035	4035	4035	0
321	20240923	161000	141557680	4035	4035	4035	4035	0
322	20240923	160900	141557680	4035	4035	4035	4035	0
323	20240923	160800	141557680	4035	4035	4035	4035	0
324	20240923	160700	141557680	4035	4035	4035	4035	0
325	20240923	160600	141557680	4035	4035	4035	4035	0
326	20240923	160500	141557680	4035	4035	4035	4035	0
327	20240923	160400	141557680	4035	4035	4035	4035	0
328	20240923	160300	141557680	4035	4035	4035	4035	0
329	20240923	160200	141557680	4035	4035	4035	4035	0
330	20240923	160100	141557680	4035	4035	4035	4035	0
331	20240923	160000	141557680	4035	4035	4035	4035	0
332	20240923	155900	141557680	4035	4035	4035	4035	269
333	20240923	155800	141557680	4035	4035	4035	4035	0
334	20240923	155700	141557680	4035	4035	4035	4035	0
335	20240923	155600	141557680	4035	4035	4035	4035	0
336	20240923	155500	141557680	4035	4035	4035	4035	0
337	20240923	155400	141557680	4035	4035	4035	4035	0
338	20240923	155300	141557680	4035	4035	4035	4035	0
339	20240923	155200	141557680	4035	4035	4035	4035	0
340	20240923	155100	141557680	4035	4035	4035	4035	0
341	20240923	155000	141557680	4035	4035	4035	4035	0
342	20240923	154900	141557680	4035	4035	4035	4035	0
343	20240923	154800	141557680	4035	4035	4035	4035	0
344	20240923	154700	141557680	4035	4035	4035	4035	0
345	20240923	154600	141557680	4035	4035	4035	4035	0
346	20240923	154500	141557680	4035	4035	4035	4035	0
347	20240923	154400	141557680	4035	4035	4035	4035	0
348	20240923	154300	141557680	4035	4035	4035	4035	0
349	20240923	154200	141557680	4035	4035	4035	4035	0
350	20240923	154100	141557680	4035	4035	4035	4035	0
351	20240923	154000	141557680	4035	4035	4035	4035	0
352	20240923	153900	141557680	4035	4035	4035	4035	0
353	20240923	153800	141557680	4035	4035	4035	4035	0
354	20240923	153700	141557680	4035	4035	4035	4035	0
355	20240923	153600	141557680	4035	4035	4035	4035	0
356	20240923	153500	141557680	4035	4035	4035	4035	0
357	20240923	153400	141557680	4035	4035	4035	4035	0
358	20240923	153300	141557680	4035	4035	4035	4035	0
359	20240923	153200	141557680	4035	4035	4035	4035	0
360	20240923	153100	141557680	4035	4035	4035	4035	0
361	20240923	153000	141557680	4035	4035	4035	4035	269
362	20240923	152900	140472265	4025	4025	4025	4025	0
363	20240923	152800	140472265	4025	4025	4025	4025	0
364	20240923	152700	140472265	4025	4025	4025	4025	0
365	20240923	152600	140472265	4025	4025	4025	4025	0
366	20240923	152500	140472265	4025	4025	4025	4025	0
367	20240923	152400	140472265	4025	4025	4025	4025	0
368	20240923	152300	140472265	4025	4025	4025	4025	0
369	20240923	152200	140472265	4025	4025	4025	4025	0
370	20240923	152100	140472265	4025	4025	4025	4025	0
371	20240923	152000	140472265	4025	4025	4025	4025	0
372	20240923	151900	140472265	4025	4025	4025	4025	0
373	20240923	151800	140472265	4025	4025	4025	4025	0
374	20240923	151700	140472265	4025	4025	4025	4025	1
375	20240923	151600	140468240	4040	4040	4040	4040	0
376	20240923	151500	140468240	4040	4040	4040	4040	4
377	20240923	151400	140452080	4040	4040	4040	4040	102
378	20240923	151300	140040000	4040	4040	4040	4040	0
379	20240923	151200	140040000	4040	4040	4040	4040	1
380	20240923	151100	140035960	4020	4020	4020	4020	93
381	20240923	151000	139662100	4060	4060	4060	4060	0
382	20240923	150900	139662100	4060	4060	4060	4060	0
383	20240923	150800	139662100	4060	4060	4060	4060	11
384	20240923	150700	139617440	4050	4050	4050	4050	1
385	20240923	150600	139613390	4060	4060	4060	4060	0
386	20240923	150500	139613390	4060	4060	4060	4060	0
387	20240923	150400	139613390	4060	4040	4060	4040	45
388	20240923	150300	139431375	4010	4025	4025	4010	1000
389	20240923	150200	135419205	4040	4025	4040	4025	2
390	20240923	150100	135411140	4025	4025	4025	4025	0
391	20240923	150000	135411140	4025	4025	4025	4025	0
392	20240923	145900	135411140	4025	4025	4025	4025	100
393	20240923	145800	135008640	4040	4040	4040	4040	0
394	20240923	145700	135008640	4040	4040	4040	4040	0
395	20240923	145600	135008640	4040	4040	4040	4040	0
396	20240923	145500	135008640	4040	4040	4040	4040	0
397	20240923	145400	135008640	4040	4040	4040	4040	0
398	20240923	145300	135008640	4040	4040	4040	4040	0
399	20240923	145200	135008640	4040	4040	4040	4040	0
400	20240923	145100	135008640	4040	4040	4040	4040	0
401	20240923	145000	135008640	4040	4040	4040	4040	200
402	20240923	144900	134200640	4040	4040	4040	4040	0
403	20240923	144800	134200640	4040	4040	4040	4040	0
404	20240923	144700	134200640	4040	4040	4040	4040	0
405	20240923	144600	134200640	4040	4040	4040	4040	0
406	20240923	144500	134200640	4040	4040	4040	4040	0
407	20240923	144400	134200640	4040	4040	4040	4040	3
408	20240923	144300	134188520	4040	4040	4040	4040	0
409	20240923	144200	134188520	4040	4040	4040	4040	0
410	20240923	144100	134188520	4040	4040	4040	4040	0
411	20240923	144000	134188520	4040	4040	4040	4040	20
412	20240923	143900	134107720	4040	4040	4040	4040	0
413	20240923	143800	134107720	4040	4040	4040	4040	0
414	20240923	143700	134107720	4040	4040	4040	4040	0
415	20240923	143600	134107720	4040	4040	4040	4040	0
416	20240923	143500	134107720	4040	4040	4040	4040	72
417	20240923	143400	133816840	4060	4060	4060	4060	0
418	20240923	143300	133816840	4060	4060	4060	4060	0
419	20240923	143200	133816840	4060	4060	4060	4060	0
420	20240923	143100	133816840	4060	4060	4060	4060	0
421	20240923	143000	133816840	4060	4060	4060	4060	0
422	20240923	142900	133816840	4060	4060	4060	4060	0
423	20240923	142800	133816840	4060	4060	4060	4060	0
424	20240923	142700	133816840	4060	4060	4060	4060	0
425	20240923	142600	133816840	4060	4055	4060	4055	2
426	20240923	142500	133808725	4015	4035	4035	4015	637
427	20240923	142400	131240440	4040	4040	4040	4040	380
428	20240923	142300	129705240	4045	4045	4045	4045	398
429	20240923	142200	128095330	4075	4075	4075	4075	0
430	20240923	142100	128095330	4075	4075	4075	4075	0
431	20240923	142000	128095330	4075	4075	4075	4075	0
432	20240923	141900	128095330	4075	4075	4075	4075	0
433	20240923	141800	128095330	4075	4075	4075	4075	50
434	20240923	141700	127891580	4075	4075	4075	4075	0
435	20240923	141600	127891580	4075	4075	4075	4075	0
436	20240923	141500	127891580	4075	4075	4075	4075	100
437	20240923	141400	127484080	4075	4075	4075	4075	0
438	20240923	141300	127484080	4075	4050	4075	4050	7
439	20240923	141200	127455705	4045	4065	4065	4045	832
440	20240923	141100	124084725	4065	4065	4065	4065	0
441	20240923	141000	124084725	4065	4065	4065	4065	9
442	20240923	140900	124048140	4075	4075	4075	4075	0
443	20240923	140800	124048140	4075	4075	4075	4075	0
444	20240923	140700	124048140	4075	4075	4075	4075	20
445	20240923	140600	123966640	4075	4075	4075	4075	0
446	20240923	140500	123966640	4075	4075	4075	4075	1
447	20240923	140400	123962565	4065	4065	4065	4065	1
448	20240923	140300	123958500	4075	4075	4075	4075	0
449	20240923	140200	123958500	4075	4075	4075	4075	0
450	20240923	140100	123958500	4075	4075	4075	4075	0
451	20240923	140000	123958500	4075	4075	4075	4075	33
452	20240923	135900	123824025	4070	4070	4070	4070	0
453	20240923	135800	123824025	4070	4070	4070	4070	884
454	20240923	135700	120226145	4075	4075	4075	4075	25
455	20240923	135600	120124270	4075	4075	4075	4075	0
456	20240923	135500	120124270	4075	4070	4075	4070	11
457	20240923	135400	120079460	4075	4070	4075	4070	24
458	20240923	135300	119981755	4070	4070	4070	4070	0
459	20240923	135200	119981755	4070	4070	4070	4070	26
460	20240923	135100	119875935	4070	4070	4070	4070	26
461	20240923	135000	119770115	4070	4070	4070	4070	10
462	20240923	134900	119729415	4070	4070	4070	4070	0
463	20240923	134800	119729415	4070	4070	4070	4070	24
464	20240923	134700	119631735	4070	4070	4070	4070	17
465	20240923	134600	119562545	4070	4070	4070	4070	0
466	20240923	134500	119562545	4070	4070	4070	4070	15
467	20240923	134400	119501495	4070	4075	4075	4070	9
468	20240923	134300	119464825	4075	4075	4075	4075	0
469	20240923	134200	119464825	4075	4075	4075	4075	30
470	20240923	134100	119342575	4075	4075	4075	4075	8
471	20240923	134000	119309975	4075	4075	4075	4075	8
472	20240923	133900	119277375	4075	4075	4075	4075	16
473	20240923	133800	119212175	4075	4075	4075	4075	9
474	20240923	133700	119175500	4075	4080	4080	4075	9
475	20240923	133600	119138785	4080	4080	4080	4080	15
476	20240923	133500	119077585	4080	4080	4080	4080	9
477	20240923	133400	119040865	4080	4080	4080	4080	8
478	20240923	133300	119008225	4080	4080	4080	4080	24
479	20240923	133200	118910305	4080	4080	4080	4080	0
480	20240923	133100	118910305	4080	4080	4080	4080	9
481	20240923	133000	118873585	4080	4080	4080	4080	24
482	20240923	132900	118775665	4080	4080	4080	4080	0
483	20240923	132800	118775665	4080	4080	4080	4080	19
484	20240923	132700	118698145	4080	4080	4080	4080	24
485	20240923	132600	118600225	4080	4080	4080	4080	0
486	20240923	132500	118600225	4080	4085	4085	4080	48
487	20240923	132400	118404190	4085	4085	4085	4085	9
488	20240923	132300	118367425	4085	4085	4085	4085	8
489	20240923	132200	118334745	4085	4085	4085	4085	107
490	20240923	132100	117897650	4085	4085	4085	4085	245
491	20240923	132000	116896825	4085	4085	4085	4085	100
492	20240923	131900	116488325	4085	4085	4085	4080	109
493	20240923	131800	116043150	4085	4085	4085	4085	8
494	20240923	131700	116010470	4085	4085	4085	4085	0
495	20240923	131600	116010470	4085	4085	4085	4085	16
496	20240923	131500	115945110	4085	4085	4085	4085	16
497	20240923	131400	115879750	4080	4080	4080	4080	9
498	20240923	131300	115843030	4080	4080	4080	4080	15
499	20240923	131200	115781830	4075	4075	4075	4075	0
500	20240923	131100	115781830	4075	4075	4075	4075	0
501	20240923	131000	115781830	4075	4080	4080	4075	32
502	20240923	130900	115651305	4075	4075	4075	4075	0
503	20240923	130800	115651305	4075	4070	4075	4070	33
504	20240923	130700	115516935	4065	4065	4065	4065	0
505	20240923	130600	115516935	4065	4065	4065	4065	0
506	20240923	130500	115516935	4065	4065	4065	4065	0
507	20240923	130400	115516935	4065	4065	4065	4065	297
508	20240923	130300	114309630	4050	4050	4050	4050	0
509	20240923	130200	114309630	4050	4075	4075	4050	52
510	20240923	130100	114098085	4080	4080	4080	4080	35
511	20240923	130000	113955285	4085	4085	4085	4085	9
512	20240923	125900	113918520	4085	4085	4085	4085	146
513	20240923	125800	113322110	4085	4085	4085	4085	16
514	20240923	125700	113256750	4085	4080	4085	4080	9
515	20240923	125600	113219990	4050	4050	4050	4050	0
516	20240923	125500	113219990	4050	4050	4050	4050	0
517	20240923	125400	113219990	4050	4085	4085	4045	199
518	20240923	125300	112410540	4085	4085	4085	4085	9
519	20240923	125200	112373775	4085	4085	4085	4085	62
520	20240923	125100	112120505	4085	4085	4085	4085	8
521	20240923	125000	112087825	4085	4085	4085	4085	70
522	20240923	124900	111801875	4085	4085	4085	4085	56
523	20240923	124800	111573115	4085	4085	4085	4085	0
524	20240923	124700	111573115	4085	4085	4085	4085	70
525	20240923	124600	111287165	4085	4085	4085	4085	87
526	20240923	124500	110931770	4085	4085	4085	4085	0
527	20240923	124400	110931770	4085	4085	4085	4085	71
528	20240923	124300	110641735	4080	4080	4080	4080	47
529	20240923	124200	110449975	4080	4085	4085	4080	24
530	20240923	124100	110352010	4085	4080	4085	4080	347
531	20240923	124000	108935530	4080	4080	4080	4080	8
532	20240923	123900	108902890	4080	4080	4080	4080	55
533	20240923	123800	108678490	4080	4075	4080	4075	32
534	20240923	123700	108548010	4075	4075	4075	4075	17
535	20240923	123600	108478735	4080	4080	4080	4080	102
536	20240923	123500	108062575	4080	4080	4080	4080	32
537	20240923	123400	107932015	4080	4080	4080	4080	101
538	20240923	123300	107519935	4080	4080	4080	4080	55
539	20240923	123200	107295535	4080	4080	4080	4080	15
540	20240923	123100	107234335	4075	4075	4075	4075	47
541	20240923	123000	107042810	4075	4080	4080	4075	54
542	20240923	122900	106822720	4075	4075	4075	4075	33
543	20240923	122800	106688245	4050	4050	4050	4050	0
544	20240923	122700	106688245	4050	4050	4050	4050	0
545	20240923	122600	106688245	4050	4075	4075	4050	1002
546	20240923	122500	102629175	4075	4075	4075	4075	56
547	20240923	122400	102400975	4075	4075	4075	4075	0
548	20240923	122300	102400975	4075	4075	4075	4075	71
549	20240923	122200	102111650	4075	4080	4080	4075	88
550	20240923	122100	101752885	4055	4055	4055	4055	0
551	20240923	122000	101752885	4055	4055	4055	4055	0
552	20240923	121900	101752885	4055	4075	4075	4055	81
553	20240923	121800	101423420	4060	4060	4060	4060	0
554	20240923	121700	101423420	4060	4080	4080	4055	1116
555	20240923	121600	96891015	4070	4070	4070	4070	28
556	20240923	121500	96777055	4050	4050	4050	4050	0
557	20240923	121400	96777055	4050	4065	4065	4050	1000
558	20240923	121300	92723950	4070	4070	4070	4070	9
559	20240923	121200	92687320	4075	4070	4075	4070	140
560	20240923	121100	92117175	4075	4075	4075	4075	1
561	20240923	121000	92113100	4070	4070	4070	4070	55
562	20240923	120900	91889250	4075	4070	4075	4070	71
563	20240923	120800	91600275	4070	4070	4070	4070	0
564	20240923	120700	91600275	4070	4070	4070	4070	55
565	20240923	120600	91376425	4070	4070	4070	4070	271
566	20240923	120500	90273455	4070	4070	4070	4070	8
567	20240923	120400	90240895	4070	4070	4070	4070	47
568	20240923	120300	90049605	4070	4070	4070	4065	60
569	20240923	120200	89805580	4070	4070	4070	4070	96
570	20240923	120100	89414860	4070	4080	4080	4070	1126
571	20240923	120000	84831565	4085	4085	4085	4085	8
572	20240923	115900	84798885	4080	4075	4080	4070	232
573	20240923	115800	83853375	4080	4085	4085	4080	70
574	20240923	115700	83567505	4080	4080	4080	4080	0
575	20240923	115600	83567505	4080	4080	4080	4080	56
576	20240923	115500	83339025	4080	4085	4085	4080	29
577	20240923	115400	83220665	4080	4080	4080	4080	42
578	20240923	115300	83049305	4080	4080	4085	4080	408
579	20240923	115200	81384415	4075	4075	4075	4075	39
580	20240923	115100	81225490	4075	4070	4080	4070	620
581	20240923	115000	78697235	4070	4070	4070	4070	54
582	20240923	114900	78477455	4070	4070	4070	4070	24
583	20240923	114800	78379775	4070	4070	4070	4070	55
584	20240923	114700	78155925	4070	4070	4070	4070	0
585	20240923	114600	78155925	4070	4070	4070	4070	71
586	20240923	114500	77866955	4075	4075	4075	4070	102
587	20240923	114400	77451540	4075	4075	4075	4075	0
588	20240923	114300	77451540	4075	4075	4075	4075	8
589	20240923	114200	77418940	4065	4070	4075	4065	91
590	20240923	114100	77048545	4070	4070	4070	4070	8
591	20240923	114000	77015985	4070	4075	4075	4070	72
592	20240923	113900	76722865	4075	4075	4075	4075	8
593	20240923	113800	76690265	4075	4075	4075	4075	292
594	20240923	113700	75500365	4070	4070	4070	4070	61
595	20240923	113600	75252095	4070	4070	4070	4070	8
596	20240923	113500	75219535	4070	4075	4075	4070	59
597	20240923	113400	74979390	4080	4080	4080	4075	72
598	20240923	113300	74685885	4080	4080	4080	4080	2
599	20240923	113200	74677725	4070	4080	4080	4070	120
600	20240923	113100	74188670	4080	4080	4080	4080	16
601	20240923	113000	74123390	4080	4080	4080	4080	55
602	20240923	112900	73898990	4085	4085	4085	4085	1
603	20240923	112800	73894905	4070	4080	4085	4070	32
604	20240923	112700	73764575	4085	4085	4085	4085	47
605	20240923	112600	73572580	4085	4085	4085	4085	54
606	20240923	112500	73351990	4080	4080	4080	4080	277
607	20240923	112400	72221830	4080	4080	4080	4080	56
608	20240923	112300	71993350	4080	4080	4080	4080	0
609	20240923	112200	71993350	4080	4080	4080	4080	71
610	20240923	112100	71703670	4080	4080	4080	4080	55
611	20240923	112000	71479270	4080	4080	4080	4080	16
612	20240923	111900	71413990	4080	4080	4080	4080	55
613	20240923	111800	71189590	4080	4080	4080	4080	55
614	20240923	111700	70965190	4075	4075	4075	4075	4
615	20240923	111600	70948890	4075	4080	4080	4075	109
616	20240923	111500	70504485	4075	4075	4075	4075	6
617	20240923	111400	70480035	4075	4075	4075	4075	66
618	20240923	111300	70211085	4075	4075	4075	4075	0
619	20240923	111200	70211085	4075	4080	4080	4075	36
620	20240923	111100	70064340	4075	4075	4075	4075	50
621	20240923	111000	69860590	4070	4070	4070	4070	50
622	20240923	110900	69657090	4075	4075	4075	4075	0
623	20240923	110800	69657090	4075	4080	4080	4075	114
624	20240923	110700	69192190	4080	4080	4080	4080	108
625	20240923	110600	68751550	4080	4080	4080	4080	47
626	20240923	110500	68559790	4080	4075	4080	4075	25
627	20240923	110400	68457800	4070	4080	4080	4070	12
628	20240923	110300	68408875	4075	4075	4075	4075	306
629	20240923	110200	67161925	4075	4075	4075	4075	72
630	20240923	110100	66868525	4075	4075	4075	4075	8
631	20240923	110000	66835925	4075	4075	4075	4075	317
632	20240923	105900	65544150	4075	4075	4075	4075	38
633	20240923	105800	65389300	4075	4075	4075	4075	55
634	20240923	105700	65165175	4075	4075	4075	4075	54
635	20240923	105600	64945125	4075	4075	4075	4075	16
636	20240923	105500	64879925	4075	4075	4075	4075	111
637	20240923	105400	64427600	4075	4075	4075	4075	55
638	20240923	105300	64203475	4075	4070	4075	4070	18
639	20240923	105200	64130140	4075	4075	4075	4075	55
640	20240923	105100	63906015	4075	4075	4075	4075	23
641	20240923	105000	63812290	4075	4075	4075	4075	47
642	20240923	104900	63620765	4060	4075	4075	4060	301
643	20240923	104800	62397705	4075	4075	4075	4075	25
644	20240923	104700	62295830	4075	4075	4075	4075	55
645	20240923	104600	62071705	4070	4070	4070	4070	29
646	20240923	104500	61953675	4070	4075	4075	4070	87
647	20240923	104400	61599505	4075	4075	4075	4075	10
648	20240923	104300	61558755	4070	4070	4070	4070	0
649	20240923	104200	61558755	4070	4070	4070	4070	1312
650	20240923	104100	56218915	4070	4065	4070	4050	387
651	20240923	104000	54649205	4065	4065	4065	4065	0
652	20240923	103900	54649205	4065	4065	4065	4065	449
653	20240923	103800	52824020	4065	4070	4070	4065	171
654	20240923	103700	52128100	4070	4065	4070	4065	35
655	20240923	103600	51985725	4060	4060	4060	4060	70
656	20240923	103500	51701525	4060	4060	4060	4060	56
657	20240923	103400	51474165	4065	4065	4065	4065	1
658	20240923	103300	51470100	4070	4070	4070	4070	70
659	20240923	103200	51185200	4065	4065	4065	4065	0
660	20240923	103100	51185200	4065	4070	4075	4065	78
661	20240923	103000	50867585	4070	4070	4070	4070	47
662	20240923	102900	50676295	4070	4070	4070	4070	53
663	20240923	102800	50460585	4075	4075	4075	4075	600
664	20240923	102700	48015585	4075	4075	4075	4075	41
665	20240923	102600	47848510	4075	4075	4075	4075	147
666	20240923	102500	47249485	4075	4075	4075	4070	180
667	20240923	102400	46516245	4075	4075	4075	4075	25
668	20240923	102300	46414370	4070	4070	4070	4070	8
669	20240923	102200	46381810	4070	4070	4070	4070	62
670	20240923	102100	46129470	4070	4070	4070	4070	8
671	20240923	102000	46096910	4055	4055	4055	4055	0
672	20240923	101900	46096910	4055	4055	4055	4055	0
673	20240923	101800	46096910	4055	4060	4060	4045	284
674	20240923	101700	44946450	4065	4065	4065	4065	56
675	20240923	101600	44718810	4080	4060	4080	4060	11
676	20240923	101500	44674130	4055	4080	4080	4055	106
677	20240923	101400	44242570	4080	4080	4080	4080	55
678	20240923	101300	44018170	4080	4085	4085	4080	25
679	20240923	101200	43916090	4075	4085	4085	4075	66
680	20240923	101100	43646635	4085	4085	4085	4085	108
681	20240923	101000	43205455	4085	4085	4085	4085	270
682	20240923	100900	42102505	4080	4085	4085	4080	52
683	20240923	100800	41890110	4080	4080	4080	4080	50
684	20240923	100700	41686110	4085	4085	4085	4085	70
685	20240923	100600	41400160	4085	4085	4085	4085	16
686	20240923	100500	41334800	4085	4085	4085	4085	64
687	20240923	100400	41073360	4085	4080	4085	4080	170
688	20240923	100300	40379280	4080	4075	4080	4075	11
689	20240923	100200	40334410	4075	4070	4075	4070	1305
690	20240923	100100	35022530	4065	4060	4065	4060	1228
691	20240923	100000	30036745	4060	4060	4060	4060	8
692	20240923	095900	30004265	4060	4060	4060	4060	93
693	20240923	095800	29626685	4060	4060	4060	4060	0
694	20240923	095700	29626685	4060	4060	4060	4060	276
695	20240923	095600	28506125	4060	4060	4060	4060	56
696	20240923	095500	28278765	4060	4060	4060	4060	94
697	20240923	095400	27897125	4060	4060	4060	4055	653
698	20240923	095300	25248480	4055	4060	4060	4055	105
699	20240923	095200	24822430	4060	4060	4060	4060	0
700	20240923	095100	24822430	4060	4060	4060	4060	70
701	20240923	095000	24538230	4060	4060	4060	4060	8
702	20240923	094900	24505750	4055	4055	4055	4055	17
703	20240923	094800	24436815	4050	4050	4050	4050	50
704	20240923	094700	24234315	4050	4050	4050	4050	8
705	20240923	094600	24201915	4050	4050	4050	4050	46
706	20240923	094500	24015615	4050	4060	4060	4050	118
707	20240923	094400	23537165	4045	4045	4045	4045	0
708	20240923	094300	23537165	4045	4045	4045	4045	54
709	20240923	094200	23318735	4045	4045	4045	4045	15
710	20240923	094100	23258060	4045	4050	4050	4045	102
711	20240923	094000	22845240	4055	4055	4060	4055	54
712	20240923	093900	22626230	4055	4055	4055	4055	71
713	20240923	093800	22338325	4060	4060	4060	4060	1
714	20240923	093700	22334265	4060	4055	4060	4055	336
715	20240923	093600	20971720	4055	4055	4055	4055	98
716	20240923	093500	20574330	4050	4050	4050	4050	7
717	20240923	093400	20545980	4050	4055	4055	4050	26
718	20240923	093300	20440555	4055	4055	4055	4055	48
719	20240923	093200	20245915	4050	4055	4055	4050	54
720	20240923	093100	20026985	4050	4050	4050	4050	15
721	20240923	093000	19966235	4050	4050	4050	4050	63
722	20240923	092900	19711085	4050	4050	4050	4050	8
723	20240923	092800	19678685	4050	4045	4050	4045	52
724	20240923	092700	19468110	4045	4045	4045	4045	5
725	20240923	092600	19447885	4035	4035	4035	4035	0
726	20240923	092500	19447885	4035	4050	4050	4035	477
727	20240923	092400	17518215	4050	4050	4050	4050	58
728	20240923	092300	17283315	4050	4050	4050	4050	9
729	20240923	092200	17246865	4045	4045	4045	4045	48
730	20240923	092100	17052705	4045	4045	4045	4045	17
731	20240923	092000	16983940	4045	4040	4045	4040	48
732	20240923	091900	16789785	4045	4040	4045	4040	70
733	20240923	091800	16506640	4035	4045	4045	4035	5
734	20240923	091700	16486445	4050	4050	4050	4035	308
735	20240923	091600	15242940	4050	4050	4050	4050	16
736	20240923	091500	15178140	4050	4050	4050	4050	8
737	20240923	091400	15145740	4050	4040	4050	4025	206
738	20240923	091300	14315640	4055	4015	4055	4015	1041
739	20240923	091200	10126105	4015	4015	4015	4015	0
740	20240923	091100	10126105	4015	4015	4015	4015	70
741	20240923	091000	9845055	4015	4010	4015	4010	8
742	20240923	090900	9812960	4015	4020	4020	4015	250
743	20240923	090800	8808975	4015	4015	4015	4010	1477
744	20240923	090700	2882645	4015	4015	4015	4015	0
745	20240923	090600	2882645	4015	4015	4015	4015	46
746	20240923	090500	2697955	4015	4020	4020	4015	151
747	20240923	090400	2090945	4020	4020	4020	4020	0
748	20240923	090300	2090945	4020	4040	4055	4020	134
749	20240923	090200	1551545	4015	4015	4025	4015	253
750	20240923	090100	533600	4010	4040	4040	4010	34
751	20240923	090000	396990	4010	4010	4010	4010	99