KissMeData/024950/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190800	135761035	4150	4150	4150	4150	558
3	20240913	190700	135761035	4150	4150	4150	4150	0
4	20240913	190600	135761035	4150	4150	4150	4150	0
5	20240913	190500	135761035	4150	4150	4150	4150	0
6	20240913	190400	135761035	4150	4150	4150	4150	0
7	20240913	190300	135761035	4150	4150	4150	4150	0
8	20240913	190200	135761035	4150	4150	4150	4150	0
9	20240913	190100	135761035	4150	4150	4150	4150	0
10	20240913	190000	135761035	4150	4150	4150	4150	0
11	20240913	185900	135761035	4150	4150	4150	4150	0
12	20240913	185800	135761035	4150	4150	4150	4150	0
13	20240913	185700	135761035	4150	4150	4150	4150	0
14	20240913	185600	135761035	4150	4150	4150	4150	0
15	20240913	185500	135761035	4150	4150	4150	4150	0
16	20240913	185400	135761035	4150	4150	4150	4150	0
17	20240913	185300	135761035	4150	4150	4150	4150	0
18	20240913	185200	135761035	4150	4150	4150	4150	0
19	20240913	185100	135761035	4150	4150	4150	4150	0
20	20240913	185000	135761035	4150	4150	4150	4150	0
21	20240913	184900	135761035	4150	4150	4150	4150	0
22	20240913	184800	135761035	4150	4150	4150	4150	0
23	20240913	184700	135761035	4150	4150	4150	4150	0
24	20240913	184600	135761035	4150	4150	4150	4150	0
25	20240913	184500	135761035	4150	4150	4150	4150	0
26	20240913	184400	135761035	4150	4150	4150	4150	0
27	20240913	184300	135761035	4150	4150	4150	4150	0
28	20240913	184200	135761035	4150	4150	4150	4150	0
29	20240913	184100	135761035	4150	4150	4150	4150	0
30	20240913	184000	135761035	4150	4150	4150	4150	0
31	20240913	183900	135761035	4150	4150	4150	4150	0
32	20240913	183800	135761035	4150	4150	4150	4150	558
33	20240913	183700	135761035	4150	4150	4150	4150	0
34	20240913	183600	135761035	4150	4150	4150	4150	0
35	20240913	183500	135761035	4150	4150	4150	4150	0
36	20240913	183400	135761035	4150	4150	4150	4150	0
37	20240913	183300	135761035	4150	4150	4150	4150	0
38	20240913	183200	135761035	4150	4150	4150	4150	0
39	20240913	183100	135761035	4150	4150	4150	4150	0
40	20240913	183000	135761035	4150	4150	4150	4150	0
41	20240913	182900	135761035	4150	4150	4150	4150	0
42	20240913	182800	135761035	4150	4150	4150	4150	0
43	20240913	182700	135761035	4150	4150	4150	4150	0
44	20240913	182600	135761035	4150	4150	4150	4150	0
45	20240913	182500	135761035	4150	4150	4150	4150	0
46	20240913	182400	135761035	4150	4150	4150	4150	0
47	20240913	182300	135761035	4150	4150	4150	4150	0
48	20240913	182200	135761035	4150	4150	4150	4150	0
49	20240913	182100	135761035	4150	4150	4150	4150	0
50	20240913	182000	135761035	4150	4150	4150	4150	0
51	20240913	181900	135761035	4150	4150	4150	4150	0
52	20240913	181800	135761035	4150	4150	4150	4150	0
53	20240913	181700	135761035	4150	4150	4150	4150	0
54	20240913	181600	135761035	4150	4150	4150	4150	0
55	20240913	181500	135761035	4150	4150	4150	4150	0
56	20240913	181400	135761035	4150	4150	4150	4150	0
57	20240913	181300	135761035	4150	4150	4150	4150	0
58	20240913	181200	135761035	4150	4150	4150	4150	0
59	20240913	181100	135761035	4150	4150	4150	4150	0
60	20240913	181000	135761035	4150	4150	4150	4150	0
61	20240913	180900	135761035	4150	4150	4150	4150	0
62	20240913	180800	135761035	4150	4150	4150	4150	558
63	20240913	180700	135761035	4150	4150	4150	4150	0
64	20240913	180600	135761035	4150	4150	4150	4150	0
65	20240913	180500	135761035	4150	4150	4150	4150	0
66	20240913	180400	135761035	4150	4150	4150	4150	0
67	20240913	180300	135761035	4150	4150	4150	4150	0
68	20240913	180200	135761035	4150	4150	4150	4150	0
69	20240913	180100	135761035	4150	4150	4150	4150	0
70	20240913	180000	135761035	4150	4150	4150	4150	0
71	20240913	175900	135761035	4150	4150	4150	4150	0
72	20240913	175800	135761035	4150	4150	4150	4150	0
73	20240913	175700	135761035	4150	4150	4150	4150	0
74	20240913	175600	135761035	4150	4150	4150	4150	0
75	20240913	175500	135761035	4150	4150	4150	4150	0
76	20240913	175400	135761035	4150	4150	4150	4150	0
77	20240913	175300	135761035	4150	4150	4150	4150	0
78	20240913	175200	135761035	4150	4150	4150	4150	0
79	20240913	175100	135761035	4150	4150	4150	4150	0
80	20240913	175000	135761035	4150	4150	4150	4150	0
81	20240913	174900	135761035	4150	4150	4150	4150	0
82	20240913	174800	135761035	4150	4150	4150	4150	0
83	20240913	174700	135761035	4150	4150	4150	4150	0
84	20240913	174600	135761035	4150	4150	4150	4150	0
85	20240913	174500	135761035	4150	4150	4150	4150	0
86	20240913	174400	135761035	4150	4150	4150	4150	0
87	20240913	174300	135761035	4150	4150	4150	4150	0
88	20240913	174200	135761035	4150	4150	4150	4150	0
89	20240913	174100	135761035	4150	4150	4150	4150	0
90	20240913	174000	135761035	4150	4150	4150	4150	0
91	20240913	173900	135761035	4150	4150	4150	4150	0
92	20240913	173800	135761035	4150	4150	4150	4150	558
93	20240913	173700	135761035	4150	4150	4150	4150	0
94	20240913	173600	135761035	4150	4150	4150	4150	0
95	20240913	173500	135761035	4150	4150	4150	4150	0
96	20240913	173400	135761035	4150	4150	4150	4150	0
97	20240913	173300	135761035	4150	4150	4150	4150	0
98	20240913	173200	135761035	4150	4150	4150	4150	0
99	20240913	173100	135761035	4150	4150	4150	4150	0
100	20240913	173000	135761035	4150	4150	4150	4150	0
101	20240913	172900	135761035	4150	4150	4150	4150	0
102	20240913	172800	135761035	4150	4150	4150	4150	0
103	20240913	172700	135761035	4150	4150	4150	4150	0
104	20240913	172600	135761035	4150	4150	4150	4150	0
105	20240913	172500	135761035	4150	4150	4150	4150	0
106	20240913	172400	135761035	4150	4150	4150	4150	0
107	20240913	172300	135761035	4150	4150	4150	4150	0
108	20240913	172200	135761035	4150	4150	4150	4150	0
109	20240913	172100	135761035	4150	4150	4150	4150	0
110	20240913	172000	135761035	4150	4150	4150	4150	0
111	20240913	171900	135761035	4150	4150	4150	4150	0
112	20240913	171800	135761035	4150	4150	4150	4150	0
113	20240913	171700	135761035	4150	4150	4150	4150	0
114	20240913	171600	135761035	4150	4150	4150	4150	0
115	20240913	171500	135761035	4150	4150	4150	4150	0
116	20240913	171400	135761035	4150	4150	4150	4150	0
117	20240913	171300	135761035	4150	4150	4150	4150	0
118	20240913	171200	135761035	4150	4150	4150	4150	0
119	20240913	171100	135761035	4150	4150	4150	4150	0
120	20240913	171000	135761035	4150	4150	4150	4150	0
121	20240913	170900	135761035	4150	4150	4150	4150	0
122	20240913	170800	135761035	4150	4150	4150	4150	558
123	20240913	170700	135761035	4150	4150	4150	4150	0
124	20240913	170600	135761035	4150	4150	4150	4150	0
125	20240913	170500	135761035	4150	4150	4150	4150	0
126	20240913	170400	135761035	4150	4150	4150	4150	0
127	20240913	170300	135761035	4150	4150	4150	4150	0
128	20240913	170200	135761035	4150	4150	4150	4150	0
129	20240913	170100	135761035	4150	4150	4150	4150	0
130	20240913	170000	135761035	4150	4150	4150	4150	0
131	20240913	165900	135761035	4150	4150	4150	4150	0
132	20240913	165800	135761035	4150	4150	4150	4150	0
133	20240913	165700	135761035	4150	4150	4150	4150	0
134	20240913	165600	135761035	4150	4150	4150	4150	0
135	20240913	165500	135761035	4150	4150	4150	4150	0
136	20240913	165400	135761035	4150	4150	4150	4150	0
137	20240913	165300	135761035	4150	4150	4150	4150	0
138	20240913	165200	135761035	4150	4150	4150	4150	0
139	20240913	165100	135761035	4150	4150	4150	4150	0
140	20240913	165000	135761035	4150	4150	4150	4150	0
141	20240913	164900	135761035	4150	4150	4150	4150	0
142	20240913	164800	135761035	4150	4150	4150	4150	0
143	20240913	164700	135761035	4150	4150	4150	4150	0
144	20240913	164600	135761035	4150	4150	4150	4150	0
145	20240913	164500	135761035	4150	4150	4150	4150	0
146	20240913	164400	135761035	4150	4150	4150	4150	0
147	20240913	164300	135761035	4150	4150	4150	4150	0
148	20240913	164200	135761035	4150	4150	4150	4150	0
149	20240913	164100	135761035	4150	4150	4150	4150	0
150	20240913	164000	135761035	4150	4150	4150	4150	0
151	20240913	163900	135761035	4150	4150	4150	4150	0
152	20240913	163800	135761035	4150	4150	4150	4150	558
153	20240913	163700	135761035	4150	4150	4150	4150	0
154	20240913	163600	135761035	4150	4150	4150	4150	0
155	20240913	163500	135761035	4150	4150	4150	4150	0
156	20240913	163400	135761035	4150	4150	4150	4150	0
157	20240913	163300	135761035	4150	4150	4150	4150	0
158	20240913	163200	135761035	4150	4150	4150	4150	0
159	20240913	163100	135761035	4150	4150	4150	4150	0
160	20240913	163000	135761035	4150	4150	4150	4150	0
161	20240913	162900	135761035	4150	4150	4150	4150	0
162	20240913	162800	135761035	4150	4150	4150	4150	0
163	20240913	162700	135761035	4150	4150	4150	4150	0
164	20240913	162600	135761035	4150	4150	4150	4150	0
165	20240913	162500	135761035	4150	4150	4150	4150	0
166	20240913	162400	135761035	4150	4150	4150	4150	0
167	20240913	162300	135761035	4150	4150	4150	4150	0
168	20240913	162200	135761035	4150	4150	4150	4150	0
169	20240913	162100	135761035	4150	4150	4150	4150	0
170	20240913	162000	135761035	4150	4150	4150	4150	0
171	20240913	161900	135761035	4150	4150	4150	4150	0
172	20240913	161800	135761035	4150	4150	4150	4150	0
173	20240913	161700	135761035	4150	4150	4150	4150	0
174	20240913	161600	135761035	4150	4150	4150	4150	0
175	20240913	161500	135761035	4150	4150	4150	4150	0
176	20240913	161400	135761035	4150	4150	4150	4150	0
177	20240913	161300	135761035	4150	4150	4150	4150	0
178	20240913	161200	135761035	4150	4150	4150	4150	0
179	20240913	161100	135761035	4150	4150	4150	4150	0
180	20240913	161000	135761035	4150	4150	4150	4150	0
181	20240913	160900	135761035	4150	4150	4150	4150	0
182	20240913	160800	135761035	4150	4150	4150	4150	558
183	20240913	160700	135761035	4150	4150	4150	4150	0
184	20240913	160600	135761035	4150	4150	4150	4150	0
185	20240913	160500	135761035	4150	4150	4150	4150	0
186	20240913	160400	135761035	4150	4150	4150	4150	0
187	20240913	160300	135761035	4150	4150	4150	4150	0
188	20240913	160200	135761035	4150	4150	4150	4150	0
189	20240913	160100	135761035	4150	4150	4150	4150	0
190	20240913	160000	135761035	4150	4150	4150	4150	0
191	20240913	155900	135761035	4150	4150	4150	4150	0
192	20240913	155800	135761035	4150	4150	4150	4150	0
193	20240913	155700	135761035	4150	4150	4150	4150	0
194	20240913	155600	135761035	4150	4150	4150	4150	0
195	20240913	155500	135761035	4150	4150	4150	4150	0
196	20240913	155400	135761035	4150	4150	4150	4150	0
197	20240913	155300	135761035	4150	4150	4150	4150	0
198	20240913	155200	135761035	4150	4150	4150	4150	0
199	20240913	155100	135761035	4150	4150	4150	4150	0
200	20240913	155000	135761035	4150	4150	4150	4150	0
201	20240913	154900	135761035	4150	4150	4150	4150	0
202	20240913	154800	135761035	4150	4150	4150	4150	0
203	20240913	154700	135761035	4150	4150	4150	4150	0
204	20240913	154600	135761035	4150	4150	4150	4150	0
205	20240913	154500	135761035	4150	4150	4150	4150	0
206	20240913	154400	135761035	4150	4150	4150	4150	0
207	20240913	154300	135761035	4150	4150	4150	4150	0
208	20240913	154200	135761035	4150	4150	4150	4150	0
209	20240913	154100	135761035	4150	4150	4150	4150	0
210	20240913	154000	135761035	4150	4150	4150	4150	0
211	20240913	153900	135761035	4150	4150	4150	4150	0
212	20240913	153800	135761035	4150	4150	4150	4150	558
213	20240913	153700	135761035	4150	4150	4150	4150	0
214	20240913	153600	135761035	4150	4150	4150	4150	0
215	20240913	153500	135761035	4150	4150	4150	4150	0
216	20240913	153400	135761035	4150	4150	4150	4150	0
217	20240913	153300	135761035	4150	4150	4150	4150	0
218	20240913	153200	135761035	4150	4150	4150	4150	0
219	20240913	153100	135761035	4150	4150	4150	4150	0
220	20240913	153000	135761035	4150	4150	4150	4150	558
221	20240913	152900	133445335	4160	4160	4160	4160	0
222	20240913	152800	133445335	4160	4160	4160	4160	0
223	20240913	152700	133445335	4160	4160	4160	4160	0
224	20240913	152600	133445335	4160	4160	4160	4160	0
225	20240913	152500	133445335	4160	4160	4160	4160	0
226	20240913	152400	133445335	4160	4160	4160	4160	0
227	20240913	152300	133445335	4160	4160	4160	4160	0
228	20240913	152200	133445335	4160	4160	4160	4160	0
229	20240913	152100	133445335	4160	4160	4160	4160	0
230	20240913	152000	133445335	4160	4160	4160	4160	0
231	20240913	151900	133445335	4160	4160	4160	4160	1
232	20240913	151800	133441175	4160	4160	4160	4160	10
233	20240913	151700	133399575	4155	4155	4155	4155	23
234	20240913	151600	133304010	4160	4160	4160	4160	0
235	20240913	151500	133304010	4160	4160	4160	4160	22
236	20240913	151400	133212490	4160	4160	4160	4160	0
237	20240913	151300	133212490	4160	4160	4160	4160	0
238	20240913	151200	133212490	4160	4160	4160	4160	0
239	20240913	151100	133212490	4160	4160	4160	4160	0
240	20240913	151000	133212490	4160	4160	4160	4160	10
241	20240913	150900	133170890	4160	4160	4160	4160	136
242	20240913	150800	132605130	4155	4155	4155	4155	1
243	20240913	150700	132600975	4150	4150	4150	4150	0
244	20240913	150600	132600975	4150	4145	4150	4145	1279
245	20240913	150500	127298125	4145	4140	4145	4140	110
246	20240913	150400	126842675	4140	4140	4140	4140	0
247	20240913	150300	126842675	4140	4140	4140	4140	61
248	20240913	150200	126590135	4135	4140	4140	4135	530
249	20240913	150100	124398435	4140	4140	4140	4140	0
250	20240913	150000	124398435	4140	4140	4140	4140	6
251	20240913	145900	124373595	4140	4140	4140	4140	0
252	20240913	145800	124373595	4140	4140	4140	4140	0
253	20240913	145700	124373595	4140	4140	4140	4140	41
254	20240913	145600	124203855	4140	4140	4140	4140	308
255	20240913	145500	122928735	4140	4145	4145	4140	377
256	20240913	145400	121366100	4140	4140	4140	4140	63
257	20240913	145300	121105280	4140	4140	4140	4140	0
258	20240913	145200	121105280	4140	4140	4140	4140	50
259	20240913	145100	120898280	4140	4140	4140	4140	0
260	20240913	145000	120898280	4140	4140	4140	4140	10
261	20240913	144900	120856880	4140	4140	4140	4140	7
262	20240913	144800	120827900	4140	4140	4140	4140	3
263	20240913	144700	120815480	4135	4135	4135	4135	0
264	20240913	144600	120815480	4135	4135	4135	4135	2
265	20240913	144500	120807210	4140	4140	4140	4140	0
266	20240913	144400	120807210	4140	4140	4140	4140	0
267	20240913	144300	120807210	4140	4140	4140	4140	0
268	20240913	144200	120807210	4140	4140	4140	4140	0
269	20240913	144100	120807210	4140	4140	4140	4140	0
270	20240913	144000	120807210	4140	4140	4140	4140	0
271	20240913	143900	120807210	4140	4140	4140	4140	0
272	20240913	143800	120807210	4140	4140	4140	4140	41
273	20240913	143700	120637470	4140	4140	4140	4140	0
274	20240913	143600	120637470	4140	4135	4140	4135	615
275	20240913	143500	118092370	4135	4135	4135	4135	0
276	20240913	143400	118092370	4135	4135	4135	4135	0
277	20240913	143300	118092370	4135	4135	4135	4135	0
278	20240913	143200	118092370	4135	4135	4135	4135	0
279	20240913	143100	118092370	4135	4135	4135	4135	0
280	20240913	143000	118092370	4135	4135	4135	4135	0
281	20240913	142900	118092370	4135	4135	4135	4135	0
282	20240913	142800	118092370	4135	4135	4135	4135	0
283	20240913	142700	118092370	4135	4135	4135	4135	0
284	20240913	142600	118092370	4135	4135	4135	4135	0
285	20240913	142500	118092370	4135	4135	4135	4135	1
286	20240913	142400	118088235	4135	4135	4135	4135	1
287	20240913	142300	118084100	4130	4130	4130	4130	0
288	20240913	142200	118084100	4130	4130	4130	4130	0
289	20240913	142100	118084100	4130	4130	4130	4130	0
290	20240913	142000	118084100	4130	4130	4130	4130	0
291	20240913	141900	118084100	4130	4130	4130	4130	0
292	20240913	141800	118084100	4130	4130	4130	4130	740
293	20240913	141700	115027900	4130	4130	4130	4130	0
294	20240913	141600	115027900	4130	4130	4130	4130	0
295	20240913	141500	115027900	4130	4130	4130	4130	0
296	20240913	141400	115027900	4130	4130	4130	4130	10
297	20240913	141300	114986600	4130	4130	4130	4130	0
298	20240913	141200	114986600	4130	4130	4130	4130	0
299	20240913	141100	114986600	4130	4130	4130	4130	1
300	20240913	141000	114982470	4130	4130	4130	4130	0
301	20240913	140900	114982470	4130	4130	4130	4130	0
302	20240913	140800	114982470	4130	4130	4130	4130	0
303	20240913	140700	114982470	4130	4130	4130	4130	0
304	20240913	140600	114982470	4130	4130	4130	4130	0
305	20240913	140500	114982470	4130	4125	4130	4125	2
306	20240913	140400	114974215	4130	4130	4130	4130	0
307	20240913	140300	114974215	4130	4130	4130	4130	0
308	20240913	140200	114974215	4130	4130	4130	4130	0
309	20240913	140100	114974215	4130	4130	4130	4130	1
310	20240913	140000	114970085	4130	4130	4130	4130	0
311	20240913	135900	114970085	4130	4130	4130	4130	0
312	20240913	135800	114970085	4130	4130	4130	4130	2
313	20240913	135700	114961825	4130	4130	4130	4130	250
314	20240913	135600	113929325	4125	4125	4125	4125	0
315	20240913	135500	113929325	4125	4125	4125	4125	0
316	20240913	135400	113929325	4125	4125	4125	4125	22
317	20240913	135300	113838575	4130	4130	4130	4130	0
318	20240913	135200	113838575	4130	4130	4130	4130	0
319	20240913	135100	113838575	4130	4130	4130	4130	0
320	20240913	135000	113838575	4130	4130	4130	4130	1
321	20240913	134900	113834445	4130	4130	4130	4130	0
322	20240913	134800	113834445	4130	4130	4130	4130	0
323	20240913	134700	113834445	4130	4130	4130	4130	0
324	20240913	134600	113834445	4130	4130	4130	4130	0
325	20240913	134500	113834445	4130	4130	4130	4130	0
326	20240913	134400	113834445	4130	4130	4130	4130	138
327	20240913	134300	113264505	4130	4130	4130	4130	0
328	20240913	134200	113264505	4130	4130	4130	4130	0
329	20240913	134100	113264505	4130	4130	4130	4130	0
330	20240913	134000	113264505	4130	4130	4130	4130	0
331	20240913	133900	113264505	4130	4130	4130	4130	0
332	20240913	133800	113264505	4130	4130	4130	4130	0
333	20240913	133700	113264505	4130	4130	4130	4130	762
334	20240913	133600	110117445	4125	4125	4125	4125	0
335	20240913	133500	110117445	4125	4125	4125	4125	0
336	20240913	133400	110117445	4125	4125	4125	4125	0
337	20240913	133300	110117445	4125	4125	4125	4125	0
338	20240913	133200	110117445	4125	4125	4125	4125	0
339	20240913	133100	110117445	4125	4125	4125	4125	0
340	20240913	133000	110117445	4125	4125	4125	4125	0
341	20240913	132900	110117445	4125	4125	4125	4125	0
342	20240913	132800	110117445	4125	4125	4125	4125	0
343	20240913	132700	110117445	4125	4125	4125	4125	0
344	20240913	132600	110117445	4125	4125	4125	4125	0
345	20240913	132500	110117445	4125	4125	4125	4125	0
346	20240913	132400	110117445	4125	4125	4125	4125	0
347	20240913	132300	110117445	4125	4125	4125	4125	0
348	20240913	132200	110117445	4125	4125	4125	4125	0
349	20240913	132100	110117445	4125	4125	4125	4125	0
350	20240913	132000	110117445	4125	4125	4125	4125	0
351	20240913	131900	110117445	4125	4125	4125	4125	0
352	20240913	131800	110117445	4125	4125	4125	4125	0
353	20240913	131700	110117445	4125	4125	4125	4125	0
354	20240913	131600	110117445	4125	4125	4125	4125	0
355	20240913	131500	110117445	4125	4125	4125	4125	44
356	20240913	131400	109935945	4125	4125	4125	4125	0
357	20240913	131300	109935945	4125	4125	4125	4125	0
358	20240913	131200	109935945	4125	4125	4125	4125	4
359	20240913	131100	109919445	4125	4125	4125	4125	0
360	20240913	131000	109919445	4125	4125	4125	4125	0
361	20240913	130900	109919445	4125	4125	4125	4125	0
362	20240913	130800	109919445	4125	4125	4125	4125	0
363	20240913	130700	109919445	4125	4125	4125	4125	0
364	20240913	130600	109919445	4125	4125	4125	4125	0
365	20240913	130500	109919445	4125	4125	4125	4125	0
366	20240913	130400	109919445	4125	4125	4125	4125	0
367	20240913	130300	109919445	4125	4125	4125	4125	0
368	20240913	130200	109919445	4125	4125	4125	4125	20
369	20240913	130100	109836945	4110	4110	4110	4110	0
370	20240913	130000	109836945	4110	4110	4110	4110	0
371	20240913	125900	109836945	4110	4110	4110	4110	0
372	20240913	125800	109836945	4110	4110	4110	4110	0
373	20240913	125700	109836945	4110	4110	4110	4110	0
374	20240913	125600	109836945	4110	4110	4110	4110	0
375	20240913	125500	109836945	4110	4130	4130	4110	2000
376	20240913	125400	101598610	4130	4130	4130	4130	83
377	20240913	125300	101255820	4130	4130	4130	4130	1
378	20240913	125200	101251690	4130	4130	4130	4130	0
379	20240913	125100	101251690	4130	4130	4130	4130	0
380	20240913	125000	101251690	4130	4130	4130	4130	0
381	20240913	124900	101251690	4130	4130	4130	4130	0
382	20240913	124800	101251690	4130	4130	4130	4130	0
383	20240913	124700	101251690	4130	4130	4130	4130	0
384	20240913	124600	101251690	4130	4130	4130	4130	0
385	20240913	124500	101251690	4130	4130	4130	4130	0
386	20240913	124400	101251690	4130	4130	4130	4130	0
387	20240913	124300	101251690	4130	4130	4130	4130	0
388	20240913	124200	101251690	4130	4130	4130	4130	0
389	20240913	124100	101251690	4130	4130	4130	4130	0
390	20240913	124000	101251690	4130	4130	4130	4130	0
391	20240913	123900	101251690	4130	4130	4130	4130	1
392	20240913	123800	101247560	4135	4135	4135	4135	0
393	20240913	123700	101247560	4135	4135	4135	4135	0
394	20240913	123600	101247560	4135	4135	4135	4135	0
395	20240913	123500	101247560	4135	4135	4135	4135	0
396	20240913	123400	101247560	4135	4135	4135	4135	0
397	20240913	123300	101247560	4135	4135	4135	4135	0
398	20240913	123200	101247560	4135	4125	4135	4125	414
399	20240913	123100	99536465	4125	4125	4125	4125	0
400	20240913	123000	99536465	4125	4125	4125	4125	0
401	20240913	122900	99536465	4125	4125	4125	4125	10
402	20240913	122800	99495215	4120	4120	4120	4120	0
403	20240913	122700	99495215	4120	4105	4120	4105	456
404	20240913	122600	97619860	4105	4105	4105	4105	0
405	20240913	122500	97619860	4105	4105	4105	4105	0
406	20240913	122400	97619860	4105	4105	4105	4105	0
407	20240913	122300	97619860	4105	4105	4105	4105	0
408	20240913	122200	97619860	4105	4105	4105	4105	0
409	20240913	122100	97619860	4105	4105	4105	4105	14
410	20240913	122000	97562390	4105	4105	4105	4105	0
411	20240913	121900	97562390	4105	4105	4105	4105	156
412	20240913	121800	96922010	4105	4105	4105	4105	0
413	20240913	121700	96922010	4105	4105	4105	4105	0
414	20240913	121600	96922010	4105	4105	4105	4105	0
415	20240913	121500	96922010	4105	4105	4105	4105	0
416	20240913	121400	96922010	4105	4105	4105	4105	12
417	20240913	121300	96872750	4105	4105	4105	4105	30
418	20240913	121200	96749600	4105	4105	4105	4105	0
419	20240913	121100	96749600	4105	4105	4105	4105	0
420	20240913	121000	96749600	4105	4105	4105	4105	0
421	20240913	120900	96749600	4105	4105	4105	4105	0
422	20240913	120800	96749600	4105	4105	4105	4105	0
423	20240913	120700	96749600	4105	4105	4105	4105	0
424	20240913	120600	96749600	4105	4105	4105	4105	0
425	20240913	120500	96749600	4105	4105	4105	4105	0
426	20240913	120400	96749600	4105	4105	4105	4105	0
427	20240913	120300	96749600	4105	4105	4105	4105	0
428	20240913	120200	96749600	4105	4105	4105	4105	0
429	20240913	120100	96749600	4105	4105	4105	4105	22
430	20240913	120000	96659290	4110	4110	4110	4110	0
431	20240913	115900	96659290	4110	4110	4110	4110	0
432	20240913	115800	96659290	4110	4110	4110	4110	0
433	20240913	115700	96659290	4110	4110	4110	4110	0
434	20240913	115600	96659290	4110	4110	4110	4110	0
435	20240913	115500	96659290	4110	4100	4110	4100	501
436	20240913	115400	94600190	4100	4100	4100	4100	0
437	20240913	115300	94600190	4100	4100	4100	4100	0
438	20240913	115200	94600190	4100	4100	4100	4100	0
439	20240913	115100	94600190	4100	4105	4105	4100	800
440	20240913	115000	91318180	4110	4110	4110	4110	5
441	20240913	114900	91297630	4110	4110	4110	4110	6
442	20240913	114800	91272970	4105	4105	4105	4105	0
443	20240913	114700	91272970	4105	4105	4105	4105	0
444	20240913	114600	91272970	4105	4105	4105	4105	0
445	20240913	114500	91272970	4105	4105	4105	4105	0
446	20240913	114400	91272970	4105	4105	4105	4105	0
447	20240913	114300	91272970	4105	4105	4105	4105	0
448	20240913	114200	91272970	4105	4105	4105	4105	0
449	20240913	114100	91272970	4105	4105	4105	4105	0
450	20240913	114000	91272970	4105	4105	4105	4105	0
451	20240913	113900	91272970	4105	4105	4105	4105	0
452	20240913	113800	91272970	4105	4105	4105	4105	0
453	20240913	113700	91272970	4105	4105	4105	4105	0
454	20240913	113600	91272970	4105	4105	4105	4105	0
455	20240913	113500	91272970	4105	4105	4105	4105	0
456	20240913	113400	91272970	4105	4105	4105	4105	0
457	20240913	113300	91272970	4105	4105	4105	4105	5
458	20240913	113200	91252445	4105	4105	4105	4105	0
459	20240913	113100	91252445	4105	4105	4105	4105	0
460	20240913	113000	91252445	4105	4105	4105	4105	3
461	20240913	112900	91240130	4105	4105	4105	4105	0
462	20240913	112800	91240130	4105	4105	4105	4105	0
463	20240913	112700	91240130	4105	4105	4105	4105	0
464	20240913	112600	91240130	4105	4105	4105	4105	0
465	20240913	112500	91240130	4105	4105	4105	4105	0
466	20240913	112400	91240130	4105	4105	4105	4105	0
467	20240913	112300	91240130	4105	4105	4105	4105	0
468	20240913	112200	91240130	4105	4095	4105	4095	772
469	20240913	112100	88072095	4100	4105	4105	4100	1311
470	20240913	112000	82694705	4105	4105	4105	4105	0
471	20240913	111900	82694705	4105	4105	4105	4105	0
472	20240913	111800	82694705	4105	4105	4105	4105	0
473	20240913	111700	82694705	4105	4105	4105	4105	0
474	20240913	111600	82694705	4105	4105	4105	4105	0
475	20240913	111500	82694705	4105	4105	4105	4105	0
476	20240913	111400	82694705	4105	4105	4105	4105	0
477	20240913	111300	82694705	4105	4105	4105	4105	0
478	20240913	111200	82694705	4105	4105	4105	4105	0
479	20240913	111100	82694705	4105	4105	4105	4105	500
480	20240913	111000	80642205	4095	4110	4110	4095	2587
481	20240913	110900	70031320	4110	4110	4110	4110	0
482	20240913	110800	70031320	4110	4115	4115	4110	20
483	20240913	110700	69949070	4115	4115	4115	4115	0
484	20240913	110600	69949070	4115	4115	4115	4115	0
485	20240913	110500	69949070	4115	4115	4115	4115	0
486	20240913	110400	69949070	4115	4115	4115	4115	0
487	20240913	110300	69949070	4115	4115	4115	4115	0
488	20240913	110200	69949070	4115	4115	4115	4115	0
489	20240913	110100	69949070	4115	4115	4115	4115	0
490	20240913	110000	69949070	4115	4115	4115	4115	0
491	20240913	105900	69949070	4115	4115	4115	4115	33
492	20240913	105800	69813275	4115	4115	4115	4115	0
493	20240913	105700	69813275	4115	4115	4115	4115	0
494	20240913	105600	69813275	4115	4115	4115	4115	0
495	20240913	105500	69813275	4115	4115	4115	4115	0
496	20240913	105400	69813275	4115	4115	4115	4115	0
497	20240913	105300	69813275	4115	4115	4115	4115	5
498	20240913	105200	69792700	4110	4115	4115	4110	224
499	20240913	105100	68872020	4120	4120	4120	4120	0
500	20240913	105000	68872020	4120	4120	4120	4120	0
501	20240913	104900	68872020	4120	4120	4120	4120	0
502	20240913	104800	68872020	4120	4120	4120	4120	0
503	20240913	104700	68872020	4120	4120	4120	4120	0
504	20240913	104600	68872020	4120	4125	4125	4120	114
505	20240913	104500	68401845	4125	4125	4125	4125	80
506	20240913	104400	68071845	4125	4125	4125	4125	0
507	20240913	104300	68071845	4125	4125	4125	4125	0
508	20240913	104200	68071845	4125	4125	4125	4125	18
509	20240913	104100	67997595	4130	4130	4130	4130	1
510	20240913	104000	67993465	4130	4130	4130	4130	0
511	20240913	103900	67993465	4130	4130	4130	4130	0
512	20240913	103800	67993465	4130	4130	4130	4130	0
513	20240913	103700	67993465	4130	4130	4130	4130	0
514	20240913	103600	67993465	4130	4130	4130	4130	0
515	20240913	103500	67993465	4130	4130	4130	4130	0
516	20240913	103400	67993465	4130	4130	4130	4130	0
517	20240913	103300	67993465	4130	4130	4130	4130	0
518	20240913	103200	67993465	4130	4130	4130	4130	0
519	20240913	103100	67993465	4130	4130	4130	4130	255
520	20240913	103000	66940315	4130	4130	4130	4130	0
521	20240913	102900	66940315	4130	4130	4130	4130	0
522	20240913	102800	66940315	4130	4130	4130	4130	0
523	20240913	102700	66940315	4130	4130	4130	4130	0
524	20240913	102600	66940315	4130	4130	4130	4130	550
525	20240913	102500	64668815	4130	4130	4130	4130	2
526	20240913	102400	64660555	4130	4130	4130	4130	0
527	20240913	102300	64660555	4130	4130	4130	4130	14
528	20240913	102200	64602735	4125	4125	4125	4125	13
529	20240913	102100	64549110	4125	4125	4125	4125	9
530	20240913	102000	64511985	4120	4120	4120	4120	61
531	20240913	101900	64260665	4120	4120	4120	4120	0
532	20240913	101800	64260665	4120	4120	4120	4120	0
533	20240913	101700	64260665	4120	4110	4120	4110	2
534	20240913	101600	64252435	4115	4110	4115	4110	41
535	20240913	101500	64083900	4110	4110	4110	4110	52
536	20240913	101400	63870180	4110	4110	4110	4110	112
537	20240913	101300	63409860	4110	4110	4110	4110	0
538	20240913	101200	63409860	4110	4110	4110	4110	0
539	20240913	101100	63409860	4110	4110	4110	4110	0
540	20240913	101000	63409860	4110	4110	4110	4110	0
541	20240913	100900	63409860	4110	4120	4120	4110	500
542	20240913	100800	61354390	4120	4120	4120	4120	0
543	20240913	100700	61354390	4120	4120	4120	4120	0
544	20240913	100600	61354390	4120	4120	4120	4115	537
545	20240913	100500	59144275	4120	4120	4120	4120	0
546	20240913	100400	59144275	4120	4120	4120	4120	32
547	20240913	100300	59012435	4120	4120	4120	4120	0
548	20240913	100200	59012435	4120	4110	4120	4110	2054
549	20240913	100100	50554505	4110	4110	4110	4110	356
550	20240913	100000	49091345	4105	4105	4105	4105	1
551	20240913	095900	49087240	4110	4110	4110	4110	1
552	20240913	095800	49083130	4090	4125	4125	4075	6062
553	20240913	095700	24266815	4125	4125	4125	4125	0
554	20240913	095600	24266815	4125	4125	4125	4125	0
555	20240913	095500	24266815	4125	4150	4150	4125	2549
556	20240913	095400	13729285	4160	4160	4160	4160	0
557	20240913	095300	13729285	4160	4160	4160	4160	0
558	20240913	095200	13729285	4160	4160	4160	4160	52
559	20240913	095100	13512965	4155	4155	4155	4155	80
560	20240913	095000	13180565	4155	4155	4155	4155	39
561	20240913	094900	13018520	4155	4155	4155	4155	1
562	20240913	094800	13014365	4150	4150	4150	4150	8
563	20240913	094700	12981165	4145	4145	4145	4145	0
564	20240913	094600	12981165	4145	4145	4145	4145	0
565	20240913	094500	12981165	4145	4145	4145	4145	0
566	20240913	094400	12981165	4145	4145	4145	4145	0
567	20240913	094300	12981165	4145	4145	4145	4145	309
568	20240913	094200	11700360	4145	4145	4145	4145	0
569	20240913	094100	11700360	4145	4145	4145	4145	49
570	20240913	094000	11497255	4145	4145	4145	4145	24
571	20240913	093900	11397775	4140	4145	4145	4140	4
572	20240913	093800	11381200	4140	4140	4140	4140	6
573	20240913	093700	11356360	4145	4145	4145	4145	1
574	20240913	093600	11352215	4145	4145	4145	4145	17
575	20240913	093500	11281750	4140	4140	4140	4140	0
576	20240913	093400	11281750	4140	4140	4140	4140	0
577	20240913	093300	11281750	4140	4145	4145	4140	558
578	20240913	093200	8970870	4145	4145	4145	4145	0
579	20240913	093100	8970870	4145	4145	4145	4145	0
580	20240913	093000	8970870	4145	4165	4165	4145	502
581	20240913	092900	6888920	4165	4165	4165	4165	1
582	20240913	092800	6884755	4165	4165	4165	4165	0
583	20240913	092700	6884755	4165	4165	4165	4165	0
584	20240913	092600	6884755	4165	4165	4165	4165	0
585	20240913	092500	6884755	4165	4165	4165	4165	20
586	20240913	092400	6801455	4155	4155	4155	4155	0
587	20240913	092300	6801455	4155	4155	4155	4155	0
588	20240913	092200	6801455	4155	4155	4155	4155	0
589	20240913	092100	6801455	4155	4155	4155	4155	24
590	20240913	092000	6701735	4145	4150	4150	4145	9
591	20240913	091900	6664405	4150	4150	4150	4150	2
592	20240913	091800	6656105	4145	4145	4145	4145	0
593	20240913	091700	6656105	4145	4145	4145	4145	0
594	20240913	091600	6656105	4145	4145	4145	4145	0
595	20240913	091500	6656105	4145	4145	4145	4145	1
596	20240913	091400	6651960	4145	4145	4145	4145	4
597	20240913	091300	6635380	4145	4145	4145	4145	0
598	20240913	091200	6635380	4145	4145	4145	4145	500
599	20240913	091100	4562880	4145	4165	4165	4145	307
600	20240913	091000	3289000	4165	4150	4165	4150	70
601	20240913	090900	2997770	4150	4150	4150	4150	126
602	20240913	090800	2474870	4150	4150	4150	4150	0
603	20240913	090700	2474870	4150	4150	4150	4150	43
604	20240913	090600	2296420	4150	4150	4150	4150	0
605	20240913	090500	2296420	4150	4150	4150	4150	0
606	20240913	090400	2296420	4150	4150	4150	4150	18
607	20240913	090300	2221720	4145	4145	4145	4145	0
608	20240913	090200	2221720	4145	4145	4145	4145	0
609	20240913	090100	2221720	4145	4145	4145	4145	0
610	20240913	090000	2221720	4145	4145	4145	4145	536