KissMeData/078890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194900	210659425	4090	4090	4090	4090	222
3	20240912	194800	210659425	4090	4090	4090	4090	0
4	20240912	194700	210659425	4090	4090	4090	4090	0
5	20240912	194600	210659425	4090	4090	4090	4090	0
6	20240912	194500	210659425	4090	4090	4090	4090	0
7	20240912	194400	210659425	4090	4090	4090	4090	0
8	20240912	194300	210659425	4090	4090	4090	4090	0
9	20240912	194200	210659425	4090	4090	4090	4090	0
10	20240912	194100	210659425	4090	4090	4090	4090	0
11	20240912	194000	210659425	4090	4090	4090	4090	0
12	20240912	193900	210659425	4090	4090	4090	4090	0
13	20240912	193800	210659425	4090	4090	4090	4090	0
14	20240912	193700	210659425	4090	4090	4090	4090	0
15	20240912	193600	210659425	4090	4090	4090	4090	0
16	20240912	193500	210659425	4090	4090	4090	4090	0
17	20240912	193400	210659425	4090	4090	4090	4090	0
18	20240912	193300	210659425	4090	4090	4090	4090	0
19	20240912	193200	210659425	4090	4090	4090	4090	0
20	20240912	193100	210659425	4090	4090	4090	4090	0
21	20240912	193000	210659425	4090	4090	4090	4090	0
22	20240912	192900	210659425	4090	4090	4090	4090	0
23	20240912	192800	210659425	4090	4090	4090	4090	0
24	20240912	192700	210659425	4090	4090	4090	4090	0
25	20240912	192600	210659425	4090	4090	4090	4090	0
26	20240912	192500	210659425	4090	4090	4090	4090	0
27	20240912	192400	210659425	4090	4090	4090	4090	0
28	20240912	192300	210659425	4090	4090	4090	4090	0
29	20240912	192200	210659425	4090	4090	4090	4090	0
30	20240912	192100	210659425	4090	4090	4090	4090	0
31	20240912	192000	210659425	4090	4090	4090	4090	0
32	20240912	191900	210659425	4090	4090	4090	4090	222
33	20240912	191800	210659425	4090	4090	4090	4090	0
34	20240912	191700	210659425	4090	4090	4090	4090	0
35	20240912	191600	210659425	4090	4090	4090	4090	0
36	20240912	191500	210659425	4090	4090	4090	4090	0
37	20240912	191400	210659425	4090	4090	4090	4090	0
38	20240912	191300	210659425	4090	4090	4090	4090	0
39	20240912	191200	210659425	4090	4090	4090	4090	0
40	20240912	191100	210659425	4090	4090	4090	4090	0
41	20240912	191000	210659425	4090	4090	4090	4090	0
42	20240912	190900	210659425	4090	4090	4090	4090	0
43	20240912	190800	210659425	4090	4090	4090	4090	0
44	20240912	190700	210659425	4090	4090	4090	4090	0
45	20240912	190600	210659425	4090	4090	4090	4090	0
46	20240912	190500	210659425	4090	4090	4090	4090	0
47	20240912	190400	210659425	4090	4090	4090	4090	0
48	20240912	190300	210659425	4090	4090	4090	4090	0
49	20240912	190200	210659425	4090	4090	4090	4090	0
50	20240912	190100	210659425	4090	4090	4090	4090	0
51	20240912	190000	210659425	4090	4090	4090	4090	0
52	20240912	185900	210659425	4090	4090	4090	4090	0
53	20240912	185800	210659425	4090	4090	4090	4090	0
54	20240912	185700	210659425	4090	4090	4090	4090	0
55	20240912	185600	210659425	4090	4090	4090	4090	0
56	20240912	185500	210659425	4090	4090	4090	4090	0
57	20240912	185400	210659425	4090	4090	4090	4090	0
58	20240912	185300	210659425	4090	4090	4090	4090	0
59	20240912	185200	210659425	4090	4090	4090	4090	0
60	20240912	185100	210659425	4090	4090	4090	4090	0
61	20240912	185000	210659425	4090	4090	4090	4090	0
62	20240912	184900	210659425	4090	4090	4090	4090	222
63	20240912	184800	210659425	4090	4090	4090	4090	0
64	20240912	184700	210659425	4090	4090	4090	4090	0
65	20240912	184600	210659425	4090	4090	4090	4090	0
66	20240912	184500	210659425	4090	4090	4090	4090	0
67	20240912	184400	210659425	4090	4090	4090	4090	0
68	20240912	184300	210659425	4090	4090	4090	4090	0
69	20240912	184200	210659425	4090	4090	4090	4090	0
70	20240912	184100	210659425	4090	4090	4090	4090	0
71	20240912	184000	210659425	4090	4090	4090	4090	0
72	20240912	183900	210659425	4090	4090	4090	4090	0
73	20240912	183800	210659425	4090	4090	4090	4090	0
74	20240912	183700	210659425	4090	4090	4090	4090	0
75	20240912	183600	210659425	4090	4090	4090	4090	0
76	20240912	183500	210659425	4090	4090	4090	4090	0
77	20240912	183400	210659425	4090	4090	4090	4090	0
78	20240912	183300	210659425	4090	4090	4090	4090	0
79	20240912	183200	210659425	4090	4090	4090	4090	0
80	20240912	183100	210659425	4090	4090	4090	4090	0
81	20240912	183000	210659425	4090	4090	4090	4090	0
82	20240912	182900	210659425	4090	4090	4090	4090	0
83	20240912	182800	210659425	4090	4090	4090	4090	0
84	20240912	182700	210659425	4090	4090	4090	4090	0
85	20240912	182600	210659425	4090	4090	4090	4090	0
86	20240912	182500	210659425	4090	4090	4090	4090	0
87	20240912	182400	210659425	4090	4090	4090	4090	0
88	20240912	182300	210659425	4090	4090	4090	4090	0
89	20240912	182200	210659425	4090	4090	4090	4090	0
90	20240912	182100	210659425	4090	4090	4090	4090	0
91	20240912	182000	210659425	4090	4090	4090	4090	0
92	20240912	181900	210659425	4090	4090	4090	4090	222
93	20240912	181800	210659425	4090	4090	4090	4090	0
94	20240912	181700	210659425	4090	4090	4090	4090	0
95	20240912	181600	210659425	4090	4090	4090	4090	0
96	20240912	181500	210659425	4090	4090	4090	4090	0
97	20240912	181400	210659425	4090	4090	4090	4090	0
98	20240912	181300	210659425	4090	4090	4090	4090	0
99	20240912	181200	210659425	4090	4090	4090	4090	0
100	20240912	181100	210659425	4090	4090	4090	4090	0
101	20240912	181000	210659425	4090	4090	4090	4090	0
102	20240912	180900	210659425	4090	4090	4090	4090	0
103	20240912	180800	210659425	4090	4090	4090	4090	0
104	20240912	180700	210659425	4090	4090	4090	4090	0
105	20240912	180600	210659425	4090	4090	4090	4090	0
106	20240912	180500	210659425	4090	4090	4090	4090	0
107	20240912	180400	210659425	4090	4090	4090	4090	0
108	20240912	180300	210659425	4090	4090	4090	4090	0
109	20240912	180200	210659425	4090	4090	4090	4090	0
110	20240912	180100	210659425	4090	4090	4090	4090	0
111	20240912	180000	210659425	4090	4090	4090	4090	0
112	20240912	175900	210659425	4090	4090	4090	4090	0
113	20240912	175800	210659425	4090	4090	4090	4090	0
114	20240912	175700	210659425	4090	4090	4090	4090	0
115	20240912	175600	210659425	4090	4090	4090	4090	0
116	20240912	175500	210659425	4090	4090	4090	4090	0
117	20240912	175400	210659425	4090	4090	4090	4090	0
118	20240912	175300	210659425	4090	4090	4090	4090	0
119	20240912	175200	210659425	4090	4090	4090	4090	0
120	20240912	175100	210659425	4090	4090	4090	4090	0
121	20240912	175000	210659425	4090	4090	4090	4090	0
122	20240912	174900	210659425	4090	4090	4090	4090	222
123	20240912	174800	210659425	4090	4090	4090	4090	0
124	20240912	174700	210659425	4090	4090	4090	4090	0
125	20240912	174600	210659425	4090	4090	4090	4090	0
126	20240912	174500	210659425	4090	4090	4090	4090	0
127	20240912	174400	210659425	4090	4090	4090	4090	0
128	20240912	174300	210659425	4090	4090	4090	4090	0
129	20240912	174200	210659425	4090	4090	4090	4090	0
130	20240912	174100	210659425	4090	4090	4090	4090	0
131	20240912	174000	210659425	4090	4090	4090	4090	0
132	20240912	173900	210659425	4090	4090	4090	4090	0
133	20240912	173800	210659425	4090	4090	4090	4090	0
134	20240912	173700	210659425	4090	4090	4090	4090	0
135	20240912	173600	210659425	4090	4090	4090	4090	0
136	20240912	173500	210659425	4090	4090	4090	4090	0
137	20240912	173400	210659425	4090	4090	4090	4090	0
138	20240912	173300	210659425	4090	4090	4090	4090	0
139	20240912	173200	210659425	4090	4090	4090	4090	0
140	20240912	173100	210659425	4090	4090	4090	4090	0
141	20240912	173000	210659425	4090	4090	4090	4090	0
142	20240912	172900	210659425	4090	4090	4090	4090	0
143	20240912	172800	210659425	4090	4090	4090	4090	0
144	20240912	172700	210659425	4090	4090	4090	4090	0
145	20240912	172600	210659425	4090	4090	4090	4090	0
146	20240912	172500	210659425	4090	4090	4090	4090	0
147	20240912	172400	210659425	4090	4090	4090	4090	0
148	20240912	172300	210659425	4090	4090	4090	4090	0
149	20240912	172200	210659425	4090	4090	4090	4090	0
150	20240912	172100	210659425	4090	4090	4090	4090	0
151	20240912	172000	210659425	4090	4090	4090	4090	0
152	20240912	171900	210659425	4090	4090	4090	4090	222
153	20240912	171800	210659425	4090	4090	4090	4090	0
154	20240912	171700	210659425	4090	4090	4090	4090	0
155	20240912	171600	210659425	4090	4090	4090	4090	0
156	20240912	171500	210659425	4090	4090	4090	4090	0
157	20240912	171400	210659425	4090	4090	4090	4090	0
158	20240912	171300	210659425	4090	4090	4090	4090	0
159	20240912	171200	210659425	4090	4090	4090	4090	0
160	20240912	171100	210659425	4090	4090	4090	4090	0
161	20240912	171000	210659425	4090	4090	4090	4090	0
162	20240912	170900	210659425	4090	4090	4090	4090	0
163	20240912	170800	210659425	4090	4090	4090	4090	0
164	20240912	170700	210659425	4090	4090	4090	4090	0
165	20240912	170600	210659425	4090	4090	4090	4090	0
166	20240912	170500	210659425	4090	4090	4090	4090	0
167	20240912	170400	210659425	4090	4090	4090	4090	0
168	20240912	170300	210659425	4090	4090	4090	4090	0
169	20240912	170200	210659425	4090	4090	4090	4090	0
170	20240912	170100	210659425	4090	4090	4090	4090	0
171	20240912	170000	210659425	4090	4090	4090	4090	0
172	20240912	165900	210659425	4090	4090	4090	4090	0
173	20240912	165800	210659425	4090	4090	4090	4090	0
174	20240912	165700	210659425	4090	4090	4090	4090	0
175	20240912	165600	210659425	4090	4090	4090	4090	0
176	20240912	165500	210659425	4090	4090	4090	4090	0
177	20240912	165400	210659425	4090	4090	4090	4090	0
178	20240912	165300	210659425	4090	4090	4090	4090	0
179	20240912	165200	210659425	4090	4090	4090	4090	0
180	20240912	165100	210659425	4090	4090	4090	4090	0
181	20240912	165000	210659425	4090	4090	4090	4090	0
182	20240912	164900	210659425	4090	4090	4090	4090	222
183	20240912	164800	210659425	4090	4090	4090	4090	0
184	20240912	164700	210659425	4090	4090	4090	4090	0
185	20240912	164600	210659425	4090	4090	4090	4090	0
186	20240912	164500	210659425	4090	4090	4090	4090	0
187	20240912	164400	210659425	4090	4090	4090	4090	0
188	20240912	164300	210659425	4090	4090	4090	4090	0
189	20240912	164200	210659425	4090	4090	4090	4090	0
190	20240912	164100	210659425	4090	4090	4090	4090	0
191	20240912	164000	210659425	4090	4090	4090	4090	0
192	20240912	163900	210659425	4090	4090	4090	4090	0
193	20240912	163800	210659425	4090	4090	4090	4090	0
194	20240912	163700	210659425	4090	4090	4090	4090	0
195	20240912	163600	210659425	4090	4090	4090	4090	0
196	20240912	163500	210659425	4090	4090	4090	4090	0
197	20240912	163400	210659425	4090	4090	4090	4090	0
198	20240912	163300	210659425	4090	4090	4090	4090	0
199	20240912	163200	210659425	4090	4090	4090	4090	0
200	20240912	163100	210659425	4090	4090	4090	4090	0
201	20240912	163000	210659425	4090	4090	4090	4090	0
202	20240912	162900	210659425	4090	4090	4090	4090	0
203	20240912	162800	210659425	4090	4090	4090	4090	0
204	20240912	162700	210659425	4090	4090	4090	4090	0
205	20240912	162600	210659425	4090	4090	4090	4090	0
206	20240912	162500	210659425	4090	4090	4090	4090	0
207	20240912	162400	210659425	4090	4090	4090	4090	0
208	20240912	162300	210659425	4090	4090	4090	4090	0
209	20240912	162200	210659425	4090	4090	4090	4090	0
210	20240912	162100	210659425	4090	4090	4090	4090	0
211	20240912	162000	210659425	4090	4090	4090	4090	0
212	20240912	161900	210659425	4090	4090	4090	4090	222
213	20240912	161800	210659425	4090	4090	4090	4090	0
214	20240912	161700	210659425	4090	4090	4090	4090	0
215	20240912	161600	210659425	4090	4090	4090	4090	0
216	20240912	161500	210659425	4090	4090	4090	4090	0
217	20240912	161400	210659425	4090	4090	4090	4090	0
218	20240912	161300	210659425	4090	4090	4090	4090	0
219	20240912	161200	210659425	4090	4090	4090	4090	0
220	20240912	161100	210659425	4090	4090	4090	4090	0
221	20240912	161000	210659425	4090	4090	4090	4090	0
222	20240912	160900	210659425	4090	4090	4090	4090	0
223	20240912	160800	210659425	4090	4090	4090	4090	0
224	20240912	160700	210659425	4090	4090	4090	4090	0
225	20240912	160600	210659425	4090	4090	4090	4090	0
226	20240912	160500	210659425	4090	4090	4090	4090	0
227	20240912	160400	210659425	4090	4090	4090	4090	0
228	20240912	160300	210659425	4090	4090	4090	4090	0
229	20240912	160200	210659425	4090	4090	4090	4090	0
230	20240912	160100	210659425	4090	4090	4090	4090	0
231	20240912	160000	210659425	4090	4090	4090	4090	0
232	20240912	155900	210659425	4090	4090	4090	4090	0
233	20240912	155800	210659425	4090	4090	4090	4090	0
234	20240912	155700	210659425	4090	4090	4090	4090	0
235	20240912	155600	210659425	4090	4090	4090	4090	0
236	20240912	155500	210659425	4090	4090	4090	4090	0
237	20240912	155400	210659425	4090	4090	4090	4090	0
238	20240912	155300	210659425	4090	4090	4090	4090	0
239	20240912	155200	210659425	4090	4090	4090	4090	0
240	20240912	155100	210659425	4090	4090	4090	4090	0
241	20240912	155000	210659425	4090	4090	4090	4090	0
242	20240912	154900	210659425	4090	4090	4090	4090	222
243	20240912	154800	210659425	4090	4090	4090	4090	0
244	20240912	154700	210659425	4090	4090	4090	4090	0
245	20240912	154600	210659425	4090	4090	4090	4090	0
246	20240912	154500	210659425	4090	4090	4090	4090	0
247	20240912	154400	210659425	4090	4090	4090	4090	0
248	20240912	154300	210659425	4090	4090	4090	4090	0
249	20240912	154200	210659425	4090	4090	4090	4090	0
250	20240912	154100	210659425	4090	4090	4090	4090	0
251	20240912	154000	210659425	4090	4090	4090	4090	0
252	20240912	153900	210659425	4090	4090	4090	4090	0
253	20240912	153800	210659425	4090	4090	4090	4090	0
254	20240912	153700	210659425	4090	4090	4090	4090	0
255	20240912	153600	210659425	4090	4090	4090	4090	0
256	20240912	153500	210659425	4090	4090	4090	4090	0
257	20240912	153400	210659425	4090	4090	4090	4090	0
258	20240912	153300	210659425	4090	4090	4090	4090	0
259	20240912	153200	210659425	4090	4090	4090	4090	0
260	20240912	153100	210659425	4090	4090	4090	4090	0
261	20240912	153000	210659425	4090	4090	4090	4090	222
262	20240912	152900	209751445	4095	4095	4095	4095	0
263	20240912	152800	209751445	4095	4095	4095	4095	0
264	20240912	152700	209751445	4095	4095	4095	4095	0
265	20240912	152600	209751445	4095	4095	4095	4095	0
266	20240912	152500	209751445	4095	4095	4095	4095	0
267	20240912	152400	209751445	4095	4095	4095	4095	0
268	20240912	152300	209751445	4095	4095	4095	4095	0
269	20240912	152200	209751445	4095	4095	4095	4095	0
270	20240912	152100	209751445	4095	4095	4095	4095	0
271	20240912	152000	209751445	4095	4095	4095	4095	0
272	20240912	151900	209751445	4095	4050	4095	4005	4454
273	20240912	151800	191624425	4075	4055	4075	4055	51
274	20240912	151700	191417600	4075	4060	4075	4060	1052
275	20240912	151600	187140465	4065	4065	4065	4065	0
276	20240912	151500	187140465	4065	4065	4065	4065	0
277	20240912	151400	187140465	4065	4065	4065	4065	0
278	20240912	151300	187140465	4065	4060	4065	4060	44
279	20240912	151200	186961820	4030	4050	4050	4030	49
280	20240912	151100	186764250	4065	4065	4065	4065	0
281	20240912	151000	186764250	4065	4055	4065	4030	141
282	20240912	150900	186194375	4065	4065	4065	4065	0
283	20240912	150800	186194375	4065	4065	4065	4065	0
284	20240912	150700	186194375	4065	4065	4065	4065	0
285	20240912	150600	186194375	4065	4065	4065	4065	0
286	20240912	150500	186194375	4065	4065	4065	4065	0
287	20240912	150400	186194375	4065	4065	4065	4065	0
288	20240912	150300	186194375	4065	4065	4065	4065	0
289	20240912	150200	186194375	4065	4065	4065	4065	0
290	20240912	150100	186194375	4065	4065	4065	4065	0
291	20240912	150000	186194375	4065	4065	4065	4065	0
292	20240912	145900	186194375	4065	4065	4065	4065	0
293	20240912	145800	186194375	4065	4065	4065	4065	0
294	20240912	145700	186194375	4065	4060	4065	4060	21
295	20240912	145600	186109110	4065	4065	4065	4065	0
296	20240912	145500	186109110	4065	4065	4065	4065	0
297	20240912	145400	186109110	4065	4065	4065	4065	0
298	20240912	145300	186109110	4065	4065	4065	4065	4
299	20240912	145200	186092850	4065	4065	4065	4065	5
300	20240912	145100	186072525	4065	4065	4065	4065	0
301	20240912	145000	186072525	4065	4065	4065	4065	0
302	20240912	144900	186072525	4065	4065	4065	4065	0
303	20240912	144800	186072525	4065	4065	4065	4065	0
304	20240912	144700	186072525	4065	4065	4065	4065	0
305	20240912	144600	186072525	4065	4050	4065	4035	303
306	20240912	144500	184849685	4065	4065	4065	4065	0
307	20240912	144400	184849685	4065	4065	4065	4065	0
308	20240912	144300	184849685	4065	4065	4065	4065	0
309	20240912	144200	184849685	4065	4065	4065	4065	0
310	20240912	144100	184849685	4065	4065	4065	4065	0
311	20240912	144000	184849685	4065	4065	4065	4065	0
312	20240912	143900	184849685	4065	4065	4065	4065	0
313	20240912	143800	184849685	4065	4065	4065	4065	0
314	20240912	143700	184849685	4065	4065	4065	4065	0
315	20240912	143600	184849685	4065	4065	4065	4065	0
316	20240912	143500	184849685	4065	4065	4065	4065	0
317	20240912	143400	184849685	4065	4065	4065	4065	0
318	20240912	143300	184849685	4065	4065	4065	4065	49
319	20240912	143200	184650500	4065	4065	4065	4065	5
320	20240912	143100	184630175	4065	4065	4065	4065	0
321	20240912	143000	184630175	4065	4065	4065	4065	0
322	20240912	142900	184630175	4065	4065	4065	4065	0
323	20240912	142800	184630175	4065	4065	4065	4065	0
324	20240912	142700	184630175	4065	4065	4065	4065	0
325	20240912	142600	184630175	4065	4065	4065	4065	0
326	20240912	142500	184630175	4065	4065	4065	4065	0
327	20240912	142400	184630175	4065	4065	4065	4065	0
328	20240912	142300	184630175	4065	4065	4065	4065	0
329	20240912	142200	184630175	4065	4065	4065	4065	0
330	20240912	142100	184630175	4065	4065	4065	4065	0
331	20240912	142000	184630175	4065	4065	4065	4065	3
332	20240912	141900	184617980	4065	4065	4065	4065	22
333	20240912	141800	184528550	4065	4065	4065	4055	14
334	20240912	141700	184471740	4065	4065	4065	4065	1
335	20240912	141600	184467675	4065	4065	4065	4065	0
336	20240912	141500	184467675	4065	4065	4065	4065	0
337	20240912	141400	184467675	4065	4065	4065	4065	0
338	20240912	141300	184467675	4065	4065	4065	4065	0
339	20240912	141200	184467675	4065	4065	4065	4065	0
340	20240912	141100	184467675	4065	4055	4065	4045	58
341	20240912	141000	184232585	4065	4045	4065	4045	404
342	20240912	140900	182596825	4065	4065	4065	4065	0
343	20240912	140800	182596825	4065	4065	4065	4065	1
344	20240912	140700	182592760	4065	4065	4065	4065	2
345	20240912	140600	182584630	4065	4065	4065	4065	0
346	20240912	140500	182584630	4065	4065	4065	4065	0
347	20240912	140400	182584630	4065	4065	4065	4065	0
348	20240912	140300	182584630	4065	4065	4065	4065	0
349	20240912	140200	182584630	4065	4065	4065	4065	0
350	20240912	140100	182584630	4065	4065	4065	4065	0
351	20240912	140000	182584630	4065	4065	4065	4065	12
352	20240912	135900	182535850	4075	4075	4075	4075	0
353	20240912	135800	182535850	4075	4075	4075	4075	0
354	20240912	135700	182535850	4075	4060	4075	4035	1357
355	20240912	135600	177052070	4085	4085	4085	4085	0
356	20240912	135500	177052070	4085	4085	4085	4085	0
357	20240912	135400	177052070	4085	4085	4085	4085	0
358	20240912	135300	177052070	4085	4085	4085	4085	0
359	20240912	135200	177052070	4085	4065	4085	4065	3
360	20240912	135100	177039835	4085	4085	4085	4085	0
361	20240912	135000	177039835	4085	4085	4085	4085	0
362	20240912	134900	177039835	4085	4085	4085	4085	0
363	20240912	134800	177039835	4085	4085	4085	4085	0
364	20240912	134700	177039835	4085	4060	4085	4060	202
365	20240912	134600	176219665	4085	4085	4085	4085	0
366	20240912	134500	176219665	4085	4080	4085	4080	1667
367	20240912	134400	169418300	4080	4075	4080	4075	4
368	20240912	134300	169401995	4085	4085	4085	4085	0
369	20240912	134200	169401995	4085	4085	4085	4085	0
370	20240912	134100	169401995	4085	4085	4085	4085	0
371	20240912	134000	169401995	4085	4085	4085	4085	0
372	20240912	133900	169401995	4085	4085	4085	4085	0
373	20240912	133800	169401995	4085	4055	4085	4055	114
374	20240912	133700	168939695	4060	4085	4085	4060	37
375	20240912	133600	168789450	4085	4085	4085	4085	0
376	20240912	133500	168789450	4085	4080	4085	4080	6
377	20240912	133400	168764965	4080	4080	4080	4080	495
378	20240912	133300	166745365	4085	4085	4085	4085	0
379	20240912	133200	166745365	4085	4080	4085	4080	19
380	20240912	133100	166667820	4080	4080	4080	4080	106
381	20240912	133000	166235340	4085	4085	4085	4085	4
382	20240912	132900	166219000	4085	4085	4085	4080	23
383	20240912	132800	166125050	4090	4075	4090	4075	2060
384	20240912	132700	157720515	4075	4075	4075	4035	14
385	20240912	132600	157663945	4075	4060	4080	4060	926
386	20240912	132500	153900025	4060	4060	4060	4060	0
387	20240912	132400	153900025	4060	4060	4060	4060	0
388	20240912	132300	153900025	4060	4060	4060	4060	1
389	20240912	132200	153895965	4060	4060	4060	4060	8
390	20240912	132100	153863485	4060	4060	4060	4060	0
391	20240912	132000	153863485	4060	4060	4060	4060	0
392	20240912	131900	153863485	4060	4040	4060	4040	952
393	20240912	131800	150017365	4060	4060	4060	4060	0
394	20240912	131700	150017365	4060	4060	4060	4060	100
395	20240912	131600	149611365	4060	4060	4060	4060	0
396	20240912	131500	149611365	4060	4045	4060	4045	1910
397	20240912	131400	141885390	4045	4045	4045	4045	0
398	20240912	131300	141885390	4045	4040	4045	4040	381
399	20240912	131200	140346145	4045	4060	4060	4045	197
400	20240912	131100	139549265	4060	4050	4060	4050	2
401	20240912	131000	139541155	4060	4060	4060	4060	100
402	20240912	130900	139135155	4050	4045	4050	4045	1204
403	20240912	130800	134259175	4050	4050	4050	4050	0
404	20240912	130700	134259175	4050	4035	4050	4035	3908
405	20240912	130600	118472615	4035	4030	4035	4030	212
406	20240912	130500	117617235	4030	4030	4030	4030	501
407	20240912	130400	115598205	4030	4030	4030	4030	30
408	20240912	130300	115477305	4030	4030	4030	4030	0
409	20240912	130200	115477305	4030	4030	4030	4030	0
410	20240912	130100	115477305	4030	4030	4030	4030	100
411	20240912	130000	115074305	4030	4025	4030	4025	109
412	20240912	125900	114635285	4030	4030	4030	4030	0
413	20240912	125800	114635285	4030	4030	4030	4030	0
414	20240912	125700	114635285	4030	4030	4030	4030	1
415	20240912	125600	114631255	4025	4025	4025	4025	0
416	20240912	125500	114631255	4025	4025	4025	4025	762
417	20240912	125400	111564205	4020	4020	4020	4020	1202
418	20240912	125300	106732165	4020	4020	4020	4020	0
419	20240912	125200	106732165	4020	4020	4020	4020	0
420	20240912	125100	106732165	4020	4020	4020	4020	0
421	20240912	125000	106732165	4020	4020	4020	4020	378
422	20240912	124900	105212605	4020	3995	4020	3995	2
423	20240912	124800	105204590	4020	4020	4020	4020	0
424	20240912	124700	105204590	4020	4020	4020	4020	0
425	20240912	124600	105204590	4020	4010	4020	4010	619
426	20240912	124500	102719450	4010	4005	4010	4005	479
427	20240912	124400	100800305	4005	4005	4005	4005	0
428	20240912	124300	100800305	4005	4005	4005	4005	0
429	20240912	124200	100800305	4005	4005	4005	4005	1
430	20240912	124100	100796300	3980	3985	3985	3980	800
431	20240912	124000	97612120	3985	3985	3985	3985	1
432	20240912	123900	97608135	4010	4010	4010	4010	0
433	20240912	123800	97608135	4010	4010	4010	4010	0
434	20240912	123700	97608135	4010	4010	4010	4010	0
435	20240912	123600	97608135	4010	4010	4010	4010	0
436	20240912	123500	97608135	4010	4010	4010	4010	0
437	20240912	123400	97608135	4010	4010	4010	4010	0
438	20240912	123300	97608135	4010	3990	4010	3990	70
439	20240912	123200	97328435	4010	4010	4010	4010	0
440	20240912	123100	97328435	4010	4010	4010	4010	0
441	20240912	123000	97328435	4010	4010	4010	4010	0
442	20240912	122900	97328435	4010	4010	4010	4010	0
443	20240912	122800	97328435	4010	4010	4010	4010	6
444	20240912	122700	97304375	4010	4010	4010	4010	0
445	20240912	122600	97304375	4010	4010	4010	4010	0
446	20240912	122500	97304375	4010	3995	4010	3995	75
447	20240912	122400	97004735	4015	4015	4015	4015	0
448	20240912	122300	97004735	4015	4015	4015	4015	0
449	20240912	122200	97004735	4015	4015	4015	4015	0
450	20240912	122100	97004735	4015	4015	4015	4015	0
451	20240912	122000	97004735	4015	4015	4015	4015	0
452	20240912	121900	97004735	4015	4015	4015	4015	0
453	20240912	121800	97004735	4015	4015	4015	4015	0
454	20240912	121700	97004735	4015	4015	4015	4015	0
455	20240912	121600	97004735	4015	4015	4015	4015	0
456	20240912	121500	97004735	4015	4015	4015	4015	0
457	20240912	121400	97004735	4015	4015	4015	4015	0
458	20240912	121300	97004735	4015	4015	4015	4015	0
459	20240912	121200	97004735	4015	4015	4015	4015	0
460	20240912	121100	97004735	4015	4015	4015	4015	0
461	20240912	121000	97004735	4015	4015	4015	4015	10
462	20240912	120900	96964585	4015	4015	4015	4015	0
463	20240912	120800	96964585	4015	4015	4015	4015	0
464	20240912	120700	96964585	4015	4015	4015	4015	0
465	20240912	120600	96964585	4015	4015	4015	4015	0
466	20240912	120500	96964585	4015	4000	4015	4000	11
467	20240912	120400	96920570	4015	4015	4015	4015	0
468	20240912	120300	96920570	4015	4015	4015	4015	0
469	20240912	120200	96920570	4015	4015	4015	4015	0
470	20240912	120100	96920570	4015	4015	4015	4015	0
471	20240912	120000	96920570	4015	4015	4015	4015	0
472	20240912	115900	96920570	4015	4015	4015	4015	0
473	20240912	115800	96920570	4015	4015	4015	4015	3
474	20240912	115700	96908525	4015	4015	4015	4015	0
475	20240912	115600	96908525	4015	4015	4015	4015	1
476	20240912	115500	96904510	4000	4000	4015	4000	6
477	20240912	115400	96880450	4015	4015	4015	4015	0
478	20240912	115300	96880450	4015	4015	4015	4015	0
479	20240912	115200	96880450	4015	4015	4015	4015	0
480	20240912	115100	96880450	4015	4015	4015	4015	100
481	20240912	115000	96478950	4015	4000	4015	3980	390
482	20240912	114900	94922770	4015	4015	4015	4015	0
483	20240912	114800	94922770	4015	4015	4015	4015	0
484	20240912	114700	94922770	4015	4015	4015	4015	1
485	20240912	114600	94918755	4000	4000	4000	4000	0
486	20240912	114500	94918755	4000	4005	4005	4000	301
487	20240912	114400	93714750	4020	4020	4020	4020	0
488	20240912	114300	93714750	4020	4020	4020	4020	0
489	20240912	114200	93714750	4020	4020	4020	4020	0
490	20240912	114100	93714750	4020	4020	4020	4020	0
491	20240912	114000	93714750	4020	4020	4020	4020	3
492	20240912	113900	93702690	4020	4020	4020	4020	0
493	20240912	113800	93702690	4020	4020	4020	4020	0
494	20240912	113700	93702690	4020	4015	4020	4015	10
495	20240912	113600	93662535	4020	4020	4020	4020	0
496	20240912	113500	93662535	4020	4020	4020	4020	0
497	20240912	113400	93662535	4020	4020	4020	4020	0
498	20240912	113300	93662535	4020	4020	4020	4020	0
499	20240912	113200	93662535	4020	4020	4020	4020	0
500	20240912	113100	93662535	4020	4020	4020	4020	0
501	20240912	113000	93662535	4020	4020	4020	4020	0
502	20240912	112900	93662535	4020	4020	4020	4020	0
503	20240912	112800	93662535	4020	4000	4020	4000	1001
504	20240912	112700	89658515	4025	4025	4025	4025	0
505	20240912	112600	89658515	4025	4025	4025	4025	0
506	20240912	112500	89658515	4025	4025	4025	4025	0
507	20240912	112400	89658515	4025	4025	4025	4025	0
508	20240912	112300	89658515	4025	4025	4025	4025	0
509	20240912	112200	89658515	4025	4025	4025	4025	0
510	20240912	112100	89658515	4025	4025	4025	4025	10
511	20240912	112000	89618265	4025	4025	4025	4025	0
512	20240912	111900	89618265	4025	4025	4025	4025	0
513	20240912	111800	89618265	4025	4025	4025	4025	0
514	20240912	111700	89618265	4025	4025	4025	4025	0
515	20240912	111600	89618265	4025	4025	4025	4025	0
516	20240912	111500	89618265	4025	4025	4025	4025	0
517	20240912	111400	89618265	4025	4025	4025	4025	0
518	20240912	111300	89618265	4025	4025	4025	4025	0
519	20240912	111200	89618265	4025	4025	4025	4025	0
520	20240912	111100	89618265	4025	3995	4025	3995	386
521	20240912	111000	88076165	4025	4000	4025	4000	128
522	20240912	110900	87563600	4020	4020	4020	4020	74
523	20240912	110800	87266120	4020	4020	4020	4020	0
524	20240912	110700	87266120	4020	4020	4020	4020	0
525	20240912	110600	87266120	4020	4020	4020	4020	0
526	20240912	110500	87266120	4020	4020	4020	4020	0
527	20240912	110400	87266120	4020	4020	4020	4020	0
528	20240912	110300	87266120	4020	4020	4020	4020	0
529	20240912	110200	87266120	4020	4015	4020	4015	9
530	20240912	110100	87229980	4015	4015	4015	4015	0
531	20240912	110000	87229980	4015	4015	4015	4015	0
532	20240912	105900	87229980	4015	4015	4015	4015	0
533	20240912	105800	87229980	4015	4015	4015	4015	1
534	20240912	105700	87225965	4015	4015	4015	4015	0
535	20240912	105600	87225965	4015	3990	4015	3990	10
536	20240912	105500	87185955	4015	4015	4015	4015	0
537	20240912	105400	87185955	4015	4015	4015	4015	0
538	20240912	105300	87185955	4015	4015	4015	4015	0
539	20240912	105200	87185955	4015	4015	4015	4015	0
540	20240912	105100	87185955	4015	4005	4015	4005	1769
541	20240912	105000	80100105	4005	4005	4005	4005	0
542	20240912	104900	80100105	4005	4005	4005	4005	0
543	20240912	104800	80100105	4005	4005	4005	4005	0
544	20240912	104700	80100105	4005	4005	4005	4005	0
545	20240912	104600	80100105	4005	4005	4005	4005	0
546	20240912	104500	80100105	4005	4005	4005	4005	0
547	20240912	104400	80100105	4005	4005	4005	4005	0
548	20240912	104300	80100105	4005	4000	4005	4000	234
549	20240912	104200	79164100	4000	4000	4000	4000	0
550	20240912	104100	79164100	4000	4000	4000	4000	0
551	20240912	104000	79164100	4000	4000	4000	4000	0
552	20240912	103900	79164100	4000	4000	4000	4000	0
553	20240912	103800	79164100	4000	4000	4000	4000	0
554	20240912	103700	79164100	4000	4000	4000	4000	0
555	20240912	103600	79164100	4000	4000	4000	4000	10
556	20240912	103500	79124100	4005	4000	4005	4000	30
557	20240912	103400	79004020	4000	4000	4000	4000	0
558	20240912	103300	79004020	4000	4000	4000	4000	0
559	20240912	103200	79004020	4000	4000	4000	4000	0
560	20240912	103100	79004020	4000	4000	4000	4000	0
561	20240912	103000	79004020	4000	4000	4000	4000	5
562	20240912	102900	78984020	4010	4010	4010	4010	0
563	20240912	102800	78984020	4010	4010	4010	4010	0
564	20240912	102700	78984020	4010	4010	4010	4010	0
565	20240912	102600	78984020	4010	4010	4010	4010	0
566	20240912	102500	78984020	4010	4010	4010	4010	0
567	20240912	102400	78984020	4010	4010	4010	4010	0
568	20240912	102300	78984020	4010	4010	4010	4010	0
569	20240912	102200	78984020	4010	4010	4010	4010	0
570	20240912	102100	78984020	4010	3995	4010	3995	20
571	20240912	102000	78903975	3975	3975	3975	3975	0
572	20240912	101900	78903975	3975	3975	3975	3975	0
573	20240912	101800	78903975	3975	3975	3975	3975	0
574	20240912	101700	78903975	3975	3975	3975	3975	5
575	20240912	101600	78884100	3975	3975	3975	3975	0
576	20240912	101500	78884100	3975	3975	3975	3975	1
577	20240912	101400	78880125	3975	3975	3975	3975	107
578	20240912	101300	78454800	3970	3970	3970	3970	0
579	20240912	101200	78454800	3970	3970	3970	3970	0
580	20240912	101100	78454800	3970	3970	3970	3970	114
581	20240912	101000	78002220	4000	4000	4000	4000	2
582	20240912	100900	77994220	4005	4010	4010	4005	100
583	20240912	100800	77593470	4010	4010	4015	4010	370
584	20240912	100700	76109740	3985	3985	3985	3985	67
585	20240912	100600	75842745	3980	3980	3980	3980	0
586	20240912	100500	75842745	3980	3980	3980	3980	400
587	20240912	100400	74250745	3990	4000	4000	3990	538
588	20240912	100300	72101885	4005	4005	4005	4005	2
589	20240912	100200	72093875	4010	4010	4010	4010	0
590	20240912	100100	72093875	4010	4010	4010	4010	0
591	20240912	100000	72093875	4010	4010	4010	4010	2
592	20240912	095900	72085855	3995	4000	4000	3995	322
593	20240912	095800	70797965	4015	4015	4015	4015	5
594	20240912	095700	70777890	4020	4020	4020	4020	10
595	20240912	095600	70737690	4005	4005	4005	4005	0
596	20240912	095500	70737690	4005	4005	4005	4005	0
597	20240912	095400	70737690	4005	4005	4005	4005	19
598	20240912	095300	70661595	4020	4020	4020	4020	0
599	20240912	095200	70661595	4020	4020	4020	4020	0
600	20240912	095100	70661595	4020	4020	4020	4020	1
601	20240912	095000	70657575	4005	4005	4005	4005	10
602	20240912	094900	70617525	4005	4005	4005	4005	0
603	20240912	094800	70617525	4005	4005	4005	4005	100
604	20240912	094700	70217025	4025	4030	4030	4025	34
605	20240912	094600	70080030	4030	4030	4030	4030	0
606	20240912	094500	70080030	4030	4030	4030	4030	1
607	20240912	094400	70076000	4035	4035	4035	4035	1
608	20240912	094300	70071965	4010	4010	4010	4010	400
609	20240912	094200	68467965	4010	4030	4035	4010	1495
610	20240912	094100	62448815	4030	4000	4040	4000	10519
611	20240912	094000	20252035	4000	3970	4000	3970	2609
612	20240912	093900	9853555	3970	3965	3970	3965	51
613	20240912	093800	9651335	3970	3970	3970	3970	0
614	20240912	093700	9651335	3970	3970	3970	3970	0
615	20240912	093600	9651335	3970	3970	3970	3970	0
616	20240912	093500	9651335	3970	3970	3970	3970	0
617	20240912	093400	9651335	3970	3970	3970	3970	0
618	20240912	093300	9651335	3970	3970	3970	3970	0
619	20240912	093200	9651335	3970	3965	3970	3965	129
620	20240912	093100	9139845	3970	3970	3970	3970	0
621	20240912	093000	9139845	3970	3970	3970	3970	2
622	20240912	092900	9131905	3955	3960	3960	3955	302
623	20240912	092800	7937490	3970	3970	3970	3970	1
624	20240912	092700	7933520	3965	3965	3965	3965	66
625	20240912	092600	7671830	3960	3960	3960	3960	300
626	20240912	092500	6483830	3970	3970	3970	3970	0
627	20240912	092400	6483830	3970	3970	3970	3970	0
628	20240912	092300	6483830	3970	3930	3970	3925	201
629	20240912	092200	5694625	3975	3975	3975	3975	0
630	20240912	092100	5694625	3975	3935	3975	3935	947
631	20240912	092000	1968140	3985	3985	3985	3985	0
632	20240912	091900	1968140	3985	3985	3985	3985	0
633	20240912	091800	1968140	3985	3985	3985	3985	0
634	20240912	091700	1968140	3985	3985	3985	3985	0
635	20240912	091600	1968140	3985	3985	3985	3985	0
636	20240912	091500	1968140	3985	3985	3985	3985	0
637	20240912	091400	1968140	3985	3985	3985	3985	0
638	20240912	091300	1968140	3985	3985	3985	3985	0
639	20240912	091200	1968140	3985	3985	3985	3985	1
640	20240912	091100	1964155	3920	3925	3925	3920	46
641	20240912	091000	1783830	4000	4000	4000	4000	0
642	20240912	090900	1783830	4000	3995	4000	3995	2
643	20240912	090800	1775835	3925	3925	3925	3925	0
644	20240912	090700	1775835	3925	3925	3925	3925	0
645	20240912	090600	1775835	3925	4000	4000	3925	11
646	20240912	090500	1731910	4005	4005	4005	4005	0
647	20240912	090400	1731910	4005	3930	4005	3930	186
648	20240912	090300	996130	3905	3905	3905	3905	0
649	20240912	090200	996130	3905	3905	3940	3905	253
650	20240912	090100	7895	3950	3950	3950	3950	1
651	20240912	090000	3945	3945	3945	3945	3945	1