KissMeData/376190/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211700	25145865	4470	4470	4470	4470	145
3	20240912	211600	25145865	4470	4470	4470	4470	0
4	20240912	211500	25145865	4470	4470	4470	4470	0
5	20240912	211400	25145865	4470	4470	4470	4470	0
6	20240912	211300	25145865	4470	4470	4470	4470	0
7	20240912	211200	25145865	4470	4470	4470	4470	0
8	20240912	211100	25145865	4470	4470	4470	4470	0
9	20240912	211000	25145865	4470	4470	4470	4470	0
10	20240912	210900	25145865	4470	4470	4470	4470	0
11	20240912	210800	25145865	4470	4470	4470	4470	0
12	20240912	210700	25145865	4470	4470	4470	4470	0
13	20240912	210600	25145865	4470	4470	4470	4470	0
14	20240912	210500	25145865	4470	4470	4470	4470	0
15	20240912	210400	25145865	4470	4470	4470	4470	0
16	20240912	210300	25145865	4470	4470	4470	4470	0
17	20240912	210200	25145865	4470	4470	4470	4470	0
18	20240912	210100	25145865	4470	4470	4470	4470	0
19	20240912	210000	25145865	4470	4470	4470	4470	0
20	20240912	205900	25145865	4470	4470	4470	4470	0
21	20240912	205800	25145865	4470	4470	4470	4470	0
22	20240912	205700	25145865	4470	4470	4470	4470	0
23	20240912	205600	25145865	4470	4470	4470	4470	0
24	20240912	205500	25145865	4470	4470	4470	4470	0
25	20240912	205400	25145865	4470	4470	4470	4470	0
26	20240912	205300	25145865	4470	4470	4470	4470	0
27	20240912	205200	25145865	4470	4470	4470	4470	0
28	20240912	205100	25145865	4470	4470	4470	4470	0
29	20240912	205000	25145865	4470	4470	4470	4470	0
30	20240912	204900	25145865	4470	4470	4470	4470	0
31	20240912	204800	25145865	4470	4470	4470	4470	0
32	20240912	204700	25145865	4470	4470	4470	4470	145
33	20240912	204600	25145865	4470	4470	4470	4470	0
34	20240912	204500	25145865	4470	4470	4470	4470	0
35	20240912	204400	25145865	4470	4470	4470	4470	0
36	20240912	204300	25145865	4470	4470	4470	4470	0
37	20240912	204200	25145865	4470	4470	4470	4470	0
38	20240912	204100	25145865	4470	4470	4470	4470	0
39	20240912	204000	25145865	4470	4470	4470	4470	0
40	20240912	203900	25145865	4470	4470	4470	4470	0
41	20240912	203800	25145865	4470	4470	4470	4470	0
42	20240912	203700	25145865	4470	4470	4470	4470	0
43	20240912	203600	25145865	4470	4470	4470	4470	0
44	20240912	203500	25145865	4470	4470	4470	4470	0
45	20240912	203400	25145865	4470	4470	4470	4470	0
46	20240912	203300	25145865	4470	4470	4470	4470	0
47	20240912	203200	25145865	4470	4470	4470	4470	0
48	20240912	203100	25145865	4470	4470	4470	4470	0
49	20240912	203000	25145865	4470	4470	4470	4470	0
50	20240912	202900	25145865	4470	4470	4470	4470	0
51	20240912	202800	25145865	4470	4470	4470	4470	0
52	20240912	202700	25145865	4470	4470	4470	4470	0
53	20240912	202600	25145865	4470	4470	4470	4470	0
54	20240912	202500	25145865	4470	4470	4470	4470	0
55	20240912	202400	25145865	4470	4470	4470	4470	0
56	20240912	202300	25145865	4470	4470	4470	4470	0
57	20240912	202200	25145865	4470	4470	4470	4470	0
58	20240912	202100	25145865	4470	4470	4470	4470	0
59	20240912	202000	25145865	4470	4470	4470	4470	0
60	20240912	201900	25145865	4470	4470	4470	4470	0
61	20240912	201800	25145865	4470	4470	4470	4470	0
62	20240912	201700	25145865	4470	4470	4470	4470	145
63	20240912	201600	25145865	4470	4470	4470	4470	0
64	20240912	201500	25145865	4470	4470	4470	4470	0
65	20240912	201400	25145865	4470	4470	4470	4470	0
66	20240912	201300	25145865	4470	4470	4470	4470	0
67	20240912	201200	25145865	4470	4470	4470	4470	0
68	20240912	201100	25145865	4470	4470	4470	4470	0
69	20240912	201000	25145865	4470	4470	4470	4470	0
70	20240912	200900	25145865	4470	4470	4470	4470	0
71	20240912	200800	25145865	4470	4470	4470	4470	0
72	20240912	200700	25145865	4470	4470	4470	4470	0
73	20240912	200600	25145865	4470	4470	4470	4470	0
74	20240912	200500	25145865	4470	4470	4470	4470	0
75	20240912	200400	25145865	4470	4470	4470	4470	0
76	20240912	200300	25145865	4470	4470	4470	4470	0
77	20240912	200200	25145865	4470	4470	4470	4470	0
78	20240912	200100	25145865	4470	4470	4470	4470	0
79	20240912	200000	25145865	4470	4470	4470	4470	0
80	20240912	195900	25145865	4470	4470	4470	4470	0
81	20240912	195800	25145865	4470	4470	4470	4470	0
82	20240912	195700	25145865	4470	4470	4470	4470	0
83	20240912	195600	25145865	4470	4470	4470	4470	0
84	20240912	195500	25145865	4470	4470	4470	4470	0
85	20240912	195400	25145865	4470	4470	4470	4470	0
86	20240912	195300	25145865	4470	4470	4470	4470	0
87	20240912	195200	25145865	4470	4470	4470	4470	0
88	20240912	195100	25145865	4470	4470	4470	4470	0
89	20240912	195000	25145865	4470	4470	4470	4470	0
90	20240912	194900	25145865	4470	4470	4470	4470	0
91	20240912	194800	25145865	4470	4470	4470	4470	0
92	20240912	194700	25145865	4470	4470	4470	4470	145
93	20240912	194600	25145865	4470	4470	4470	4470	0
94	20240912	194500	25145865	4470	4470	4470	4470	0
95	20240912	194400	25145865	4470	4470	4470	4470	0
96	20240912	194300	25145865	4470	4470	4470	4470	0
97	20240912	194200	25145865	4470	4470	4470	4470	0
98	20240912	194100	25145865	4470	4470	4470	4470	0
99	20240912	194000	25145865	4470	4470	4470	4470	0
100	20240912	193900	25145865	4470	4470	4470	4470	0
101	20240912	193800	25145865	4470	4470	4470	4470	0
102	20240912	193700	25145865	4470	4470	4470	4470	0
103	20240912	193600	25145865	4470	4470	4470	4470	0
104	20240912	193500	25145865	4470	4470	4470	4470	0
105	20240912	193400	25145865	4470	4470	4470	4470	0
106	20240912	193300	25145865	4470	4470	4470	4470	0
107	20240912	193200	25145865	4470	4470	4470	4470	0
108	20240912	193100	25145865	4470	4470	4470	4470	0
109	20240912	193000	25145865	4470	4470	4470	4470	0
110	20240912	192900	25145865	4470	4470	4470	4470	0
111	20240912	192800	25145865	4470	4470	4470	4470	0
112	20240912	192700	25145865	4470	4470	4470	4470	0
113	20240912	192600	25145865	4470	4470	4470	4470	0
114	20240912	192500	25145865	4470	4470	4470	4470	0
115	20240912	192400	25145865	4470	4470	4470	4470	0
116	20240912	192300	25145865	4470	4470	4470	4470	0
117	20240912	192200	25145865	4470	4470	4470	4470	0
118	20240912	192100	25145865	4470	4470	4470	4470	0
119	20240912	192000	25145865	4470	4470	4470	4470	0
120	20240912	191900	25145865	4470	4470	4470	4470	0
121	20240912	191800	25145865	4470	4470	4470	4470	0
122	20240912	191700	25145865	4470	4470	4470	4470	145
123	20240912	191600	25145865	4470	4470	4470	4470	0
124	20240912	191500	25145865	4470	4470	4470	4470	0
125	20240912	191400	25145865	4470	4470	4470	4470	0
126	20240912	191300	25145865	4470	4470	4470	4470	0
127	20240912	191200	25145865	4470	4470	4470	4470	0
128	20240912	191100	25145865	4470	4470	4470	4470	0
129	20240912	191000	25145865	4470	4470	4470	4470	0
130	20240912	190900	25145865	4470	4470	4470	4470	0
131	20240912	190800	25145865	4470	4470	4470	4470	0
132	20240912	190700	25145865	4470	4470	4470	4470	0
133	20240912	190600	25145865	4470	4470	4470	4470	0
134	20240912	190500	25145865	4470	4470	4470	4470	0
135	20240912	190400	25145865	4470	4470	4470	4470	0
136	20240912	190300	25145865	4470	4470	4470	4470	0
137	20240912	190200	25145865	4470	4470	4470	4470	0
138	20240912	190100	25145865	4470	4470	4470	4470	0
139	20240912	190000	25145865	4470	4470	4470	4470	0
140	20240912	185900	25145865	4470	4470	4470	4470	0
141	20240912	185800	25145865	4470	4470	4470	4470	0
142	20240912	185700	25145865	4470	4470	4470	4470	0
143	20240912	185600	25145865	4470	4470	4470	4470	0
144	20240912	185500	25145865	4470	4470	4470	4470	0
145	20240912	185400	25145865	4470	4470	4470	4470	0
146	20240912	185300	25145865	4470	4470	4470	4470	0
147	20240912	185200	25145865	4470	4470	4470	4470	0
148	20240912	185100	25145865	4470	4470	4470	4470	0
149	20240912	185000	25145865	4470	4470	4470	4470	0
150	20240912	184900	25145865	4470	4470	4470	4470	0
151	20240912	184800	25145865	4470	4470	4470	4470	0
152	20240912	184700	25145865	4470	4470	4470	4470	145
153	20240912	184600	25145865	4470	4470	4470	4470	0
154	20240912	184500	25145865	4470	4470	4470	4470	0
155	20240912	184400	25145865	4470	4470	4470	4470	0
156	20240912	184300	25145865	4470	4470	4470	4470	0
157	20240912	184200	25145865	4470	4470	4470	4470	0
158	20240912	184100	25145865	4470	4470	4470	4470	0
159	20240912	184000	25145865	4470	4470	4470	4470	0
160	20240912	183900	25145865	4470	4470	4470	4470	0
161	20240912	183800	25145865	4470	4470	4470	4470	0
162	20240912	183700	25145865	4470	4470	4470	4470	0
163	20240912	183600	25145865	4470	4470	4470	4470	0
164	20240912	183500	25145865	4470	4470	4470	4470	0
165	20240912	183400	25145865	4470	4470	4470	4470	0
166	20240912	183300	25145865	4470	4470	4470	4470	0
167	20240912	183200	25145865	4470	4470	4470	4470	0
168	20240912	183100	25145865	4470	4470	4470	4470	0
169	20240912	183000	25145865	4470	4470	4470	4470	0
170	20240912	182900	25145865	4470	4470	4470	4470	0
171	20240912	182800	25145865	4470	4470	4470	4470	0
172	20240912	182700	25145865	4470	4470	4470	4470	0
173	20240912	182600	25145865	4470	4470	4470	4470	0
174	20240912	182500	25145865	4470	4470	4470	4470	0
175	20240912	182400	25145865	4470	4470	4470	4470	0
176	20240912	182300	25145865	4470	4470	4470	4470	0
177	20240912	182200	25145865	4470	4470	4470	4470	0
178	20240912	182100	25145865	4470	4470	4470	4470	0
179	20240912	182000	25145865	4470	4470	4470	4470	0
180	20240912	181900	25145865	4470	4470	4470	4470	0
181	20240912	181800	25145865	4470	4470	4470	4470	0
182	20240912	181700	25145865	4470	4470	4470	4470	145
183	20240912	181600	25145865	4470	4470	4470	4470	0
184	20240912	181500	25145865	4470	4470	4470	4470	0
185	20240912	181400	25145865	4470	4470	4470	4470	0
186	20240912	181300	25145865	4470	4470	4470	4470	0
187	20240912	181200	25145865	4470	4470	4470	4470	0
188	20240912	181100	25145865	4470	4470	4470	4470	0
189	20240912	181000	25145865	4470	4470	4470	4470	0
190	20240912	180900	25145865	4470	4470	4470	4470	0
191	20240912	180800	25145865	4470	4470	4470	4470	0
192	20240912	180700	25145865	4470	4470	4470	4470	0
193	20240912	180600	25145865	4470	4470	4470	4470	0
194	20240912	180500	25145865	4470	4470	4470	4470	0
195	20240912	180400	25145865	4470	4470	4470	4470	0
196	20240912	180300	25145865	4470	4470	4470	4470	0
197	20240912	180200	25145865	4470	4470	4470	4470	0
198	20240912	180100	25145865	4470	4470	4470	4470	0
199	20240912	180000	25145865	4470	4470	4470	4470	0
200	20240912	175900	25145865	4470	4470	4470	4470	0
201	20240912	175800	25145865	4470	4470	4470	4470	0
202	20240912	175700	25145865	4470	4470	4470	4470	0
203	20240912	175600	25145865	4470	4470	4470	4470	0
204	20240912	175500	25145865	4470	4470	4470	4470	0
205	20240912	175400	25145865	4470	4470	4470	4470	0
206	20240912	175300	25145865	4470	4470	4470	4470	0
207	20240912	175200	25145865	4470	4470	4470	4470	0
208	20240912	175100	25145865	4470	4470	4470	4470	0
209	20240912	175000	25145865	4470	4470	4470	4470	0
210	20240912	174900	25145865	4470	4470	4470	4470	0
211	20240912	174800	25145865	4470	4470	4470	4470	0
212	20240912	174700	25145865	4470	4470	4470	4470	145
213	20240912	174600	25145865	4470	4470	4470	4470	0
214	20240912	174500	25145865	4470	4470	4470	4470	0
215	20240912	174400	25145865	4470	4470	4470	4470	0
216	20240912	174300	25145865	4470	4470	4470	4470	0
217	20240912	174200	25145865	4470	4470	4470	4470	0
218	20240912	174100	25145865	4470	4470	4470	4470	0
219	20240912	174000	25145865	4470	4470	4470	4470	0
220	20240912	173900	25145865	4470	4470	4470	4470	0
221	20240912	173800	25145865	4470	4470	4470	4470	0
222	20240912	173700	25145865	4470	4470	4470	4470	0
223	20240912	173600	25145865	4470	4470	4470	4470	0
224	20240912	173500	25145865	4470	4470	4470	4470	0
225	20240912	173400	25145865	4470	4470	4470	4470	0
226	20240912	173300	25145865	4470	4470	4470	4470	0
227	20240912	173200	25145865	4470	4470	4470	4470	0
228	20240912	173100	25145865	4470	4470	4470	4470	0
229	20240912	173000	25145865	4470	4470	4470	4470	0
230	20240912	172900	25145865	4470	4470	4470	4470	0
231	20240912	172800	25145865	4470	4470	4470	4470	0
232	20240912	172700	25145865	4470	4470	4470	4470	0
233	20240912	172600	25145865	4470	4470	4470	4470	0
234	20240912	172500	25145865	4470	4470	4470	4470	0
235	20240912	172400	25145865	4470	4470	4470	4470	0
236	20240912	172300	25145865	4470	4470	4470	4470	0
237	20240912	172200	25145865	4470	4470	4470	4470	0
238	20240912	172100	25145865	4470	4470	4470	4470	0
239	20240912	172000	25145865	4470	4470	4470	4470	0
240	20240912	171900	25145865	4470	4470	4470	4470	0
241	20240912	171800	25145865	4470	4470	4470	4470	0
242	20240912	171700	25145865	4470	4470	4470	4470	145
243	20240912	171600	25145865	4470	4470	4470	4470	0
244	20240912	171500	25145865	4470	4470	4470	4470	0
245	20240912	171400	25145865	4470	4470	4470	4470	0
246	20240912	171300	25145865	4470	4470	4470	4470	0
247	20240912	171200	25145865	4470	4470	4470	4470	0
248	20240912	171100	25145865	4470	4470	4470	4470	0
249	20240912	171000	25145865	4470	4470	4470	4470	0
250	20240912	170900	25145865	4470	4470	4470	4470	0
251	20240912	170800	25145865	4470	4470	4470	4470	0
252	20240912	170700	25145865	4470	4470	4470	4470	0
253	20240912	170600	25145865	4470	4470	4470	4470	0
254	20240912	170500	25145865	4470	4470	4470	4470	0
255	20240912	170400	25145865	4470	4470	4470	4470	0
256	20240912	170300	25145865	4470	4470	4470	4470	0
257	20240912	170200	25145865	4470	4470	4470	4470	0
258	20240912	170100	25145865	4470	4470	4470	4470	0
259	20240912	170000	25145865	4470	4470	4470	4470	0
260	20240912	165900	25145865	4470	4470	4470	4470	0
261	20240912	165800	25145865	4470	4470	4470	4470	0
262	20240912	165700	25145865	4470	4470	4470	4470	0
263	20240912	165600	25145865	4470	4470	4470	4470	0
264	20240912	165500	25145865	4470	4470	4470	4470	0
265	20240912	165400	25145865	4470	4470	4470	4470	0
266	20240912	165300	25145865	4470	4470	4470	4470	0
267	20240912	165200	25145865	4470	4470	4470	4470	0
268	20240912	165100	25145865	4470	4470	4470	4470	0
269	20240912	165000	25145865	4470	4470	4470	4470	0
270	20240912	164900	25145865	4470	4470	4470	4470	0
271	20240912	164800	25145865	4470	4470	4470	4470	0
272	20240912	164700	25145865	4470	4470	4470	4470	145
273	20240912	164600	25145865	4470	4470	4470	4470	0
274	20240912	164500	25145865	4470	4470	4470	4470	0
275	20240912	164400	25145865	4470	4470	4470	4470	0
276	20240912	164300	25145865	4470	4470	4470	4470	0
277	20240912	164200	25145865	4470	4470	4470	4470	0
278	20240912	164100	25145865	4470	4470	4470	4470	0
279	20240912	164000	25145865	4470	4470	4470	4470	0
280	20240912	163900	25145865	4470	4470	4470	4470	0
281	20240912	163800	25145865	4470	4470	4470	4470	0
282	20240912	163700	25145865	4470	4470	4470	4470	0
283	20240912	163600	25145865	4470	4470	4470	4470	0
284	20240912	163500	25145865	4470	4470	4470	4470	0
285	20240912	163400	25145865	4470	4470	4470	4470	0
286	20240912	163300	25145865	4470	4470	4470	4470	0
287	20240912	163200	25145865	4470	4470	4470	4470	0
288	20240912	163100	25145865	4470	4470	4470	4470	0
289	20240912	163000	25145865	4470	4470	4470	4470	0
290	20240912	162900	25145865	4470	4470	4470	4470	0
291	20240912	162800	25145865	4470	4470	4470	4470	0
292	20240912	162700	25145865	4470	4470	4470	4470	0
293	20240912	162600	25145865	4470	4470	4470	4470	0
294	20240912	162500	25145865	4470	4470	4470	4470	0
295	20240912	162400	25145865	4470	4470	4470	4470	0
296	20240912	162300	25145865	4470	4470	4470	4470	0
297	20240912	162200	25145865	4470	4470	4470	4470	0
298	20240912	162100	25145865	4470	4470	4470	4470	0
299	20240912	162000	25145865	4470	4470	4470	4470	0
300	20240912	161900	25145865	4470	4470	4470	4470	0
301	20240912	161800	25145865	4470	4470	4470	4470	0
302	20240912	161700	25145865	4470	4470	4470	4470	145
303	20240912	161600	25145865	4470	4470	4470	4470	0
304	20240912	161500	25145865	4470	4470	4470	4470	0
305	20240912	161400	25145865	4470	4470	4470	4470	0
306	20240912	161300	25145865	4470	4470	4470	4470	0
307	20240912	161200	25145865	4470	4470	4470	4470	0
308	20240912	161100	25145865	4470	4470	4470	4470	0
309	20240912	161000	25145865	4470	4470	4470	4470	0
310	20240912	160900	25145865	4470	4470	4470	4470	0
311	20240912	160800	25145865	4470	4470	4470	4470	0
312	20240912	160700	25145865	4470	4470	4470	4470	0
313	20240912	160600	25145865	4470	4470	4470	4470	0
314	20240912	160500	25145865	4470	4470	4470	4470	0
315	20240912	160400	25145865	4470	4470	4470	4470	0
316	20240912	160300	25145865	4470	4470	4470	4470	0
317	20240912	160200	25145865	4470	4470	4470	4470	0
318	20240912	160100	25145865	4470	4470	4470	4470	0
319	20240912	160000	25145865	4470	4470	4470	4470	0
320	20240912	155900	25145865	4470	4470	4470	4470	0
321	20240912	155800	25145865	4470	4470	4470	4470	0
322	20240912	155700	25145865	4470	4470	4470	4470	0
323	20240912	155600	25145865	4470	4470	4470	4470	0
324	20240912	155500	25145865	4470	4470	4470	4470	0
325	20240912	155400	25145865	4470	4470	4470	4470	0
326	20240912	155300	25145865	4470	4470	4470	4470	0
327	20240912	155200	25145865	4470	4470	4470	4470	0
328	20240912	155100	25145865	4470	4470	4470	4470	0
329	20240912	155000	25145865	4470	4470	4470	4470	0
330	20240912	154900	25145865	4470	4470	4470	4470	0
331	20240912	154800	25145865	4470	4470	4470	4470	0
332	20240912	154700	25145865	4470	4470	4470	4470	145
333	20240912	154600	25145865	4470	4470	4470	4470	0
334	20240912	154500	25145865	4470	4470	4470	4470	0
335	20240912	154400	25145865	4470	4470	4470	4470	0
336	20240912	154300	25145865	4470	4470	4470	4470	0
337	20240912	154200	25145865	4470	4470	4470	4470	0
338	20240912	154100	25145865	4470	4470	4470	4470	0
339	20240912	154000	25145865	4470	4470	4470	4470	0
340	20240912	153900	25145865	4470	4470	4470	4470	0
341	20240912	153800	25145865	4470	4470	4470	4470	0
342	20240912	153700	25145865	4470	4470	4470	4470	0
343	20240912	153600	25145865	4470	4470	4470	4470	0
344	20240912	153500	25145865	4470	4470	4470	4470	0
345	20240912	153400	25145865	4470	4470	4470	4470	0
346	20240912	153300	25145865	4470	4470	4470	4470	0
347	20240912	153200	25145865	4470	4470	4470	4470	0
348	20240912	153100	25145865	4470	4470	4470	4470	0
349	20240912	153000	25145865	4470	4470	4470	4470	145
350	20240912	152900	24497715	4475	4475	4475	4475	0
351	20240912	152800	24497715	4475	4475	4475	4475	0
352	20240912	152700	24497715	4475	4475	4475	4475	0
353	20240912	152600	24497715	4475	4475	4475	4475	0
354	20240912	152500	24497715	4475	4475	4475	4475	0
355	20240912	152400	24497715	4475	4475	4475	4475	0
356	20240912	152300	24497715	4475	4475	4475	4475	0
357	20240912	152200	24497715	4475	4475	4475	4475	0
358	20240912	152100	24497715	4475	4475	4475	4475	0
359	20240912	152000	24497715	4475	4475	4475	4475	0
360	20240912	151900	24497715	4475	4475	4475	4475	0
361	20240912	151800	24497715	4475	4475	4475	4475	0
362	20240912	151700	24497715	4475	4475	4475	4475	0
363	20240912	151600	24497715	4475	4475	4475	4475	0
364	20240912	151500	24497715	4475	4475	4475	4475	0
365	20240912	151400	24497715	4475	4475	4475	4475	0
366	20240912	151300	24497715	4475	4475	4475	4475	13
367	20240912	151200	24439540	4470	4470	4470	4470	0
368	20240912	151100	24439540	4470	4470	4470	4470	0
369	20240912	151000	24439540	4470	4470	4470	4470	0
370	20240912	150900	24439540	4470	4470	4470	4470	0
371	20240912	150800	24439540	4470	4470	4470	4470	0
372	20240912	150700	24439540	4470	4470	4470	4470	0
373	20240912	150600	24439540	4470	4470	4470	4470	0
374	20240912	150500	24439540	4470	4470	4470	4470	0
375	20240912	150400	24439540	4470	4470	4470	4470	0
376	20240912	150300	24439540	4470	4470	4470	4470	0
377	20240912	150200	24439540	4470	4470	4470	4470	0
378	20240912	150100	24439540	4470	4470	4470	4470	0
379	20240912	150000	24439540	4470	4470	4470	4470	0
380	20240912	145900	24439540	4470	4470	4470	4470	0
381	20240912	145800	24439540	4470	4470	4470	4470	0
382	20240912	145700	24439540	4470	4470	4470	4470	1
383	20240912	145600	24435070	4470	4470	4470	4470	0
384	20240912	145500	24435070	4470	4470	4470	4470	0
385	20240912	145400	24435070	4470	4470	4470	4470	68
386	20240912	145300	24131110	4465	4465	4465	4465	0
387	20240912	145200	24131110	4465	4465	4465	4465	0
388	20240912	145100	24131110	4465	4465	4465	4465	2
389	20240912	145000	24122180	4465	4465	4470	4465	20
390	20240912	144900	24032805	4465	4465	4465	4465	6
391	20240912	144800	24006015	4465	4465	4465	4465	4
392	20240912	144700	23988155	4465	4465	4470	4465	19
393	20240912	144600	23903245	4465	4465	4465	4465	6
394	20240912	144500	23876455	4465	4465	4465	4465	0
395	20240912	144400	23876455	4465	4465	4465	4465	4
396	20240912	144300	23858595	4465	4465	4470	4455	35
397	20240912	144200	23702385	4465	4465	4465	4465	7
398	20240912	144100	23671130	4465	4465	4465	4465	5
399	20240912	144000	23648805	4465	4465	4465	4465	1
400	20240912	143900	23644340	4470	4470	4470	4470	0
401	20240912	143800	23644340	4470	4470	4470	4470	0
402	20240912	143700	23644340	4470	4470	4470	4470	0
403	20240912	143600	23644340	4470	4470	4470	4470	0
404	20240912	143500	23644340	4470	4470	4470	4470	0
405	20240912	143400	23644340	4470	4470	4470	4470	0
406	20240912	143300	23644340	4470	4470	4470	4470	0
407	20240912	143200	23644340	4470	4470	4470	4470	0
408	20240912	143100	23644340	4470	4470	4470	4470	0
409	20240912	143000	23644340	4470	4460	4470	4460	16
410	20240912	142900	23572830	4460	4460	4460	4460	5
411	20240912	142800	23550530	4460	4455	4460	4455	5
412	20240912	142700	23528250	4455	4455	4465	4455	20
413	20240912	142600	23439000	4455	4455	4455	4455	6
414	20240912	142500	23412270	4455	4455	4455	4455	6
415	20240912	142400	23385540	4455	4455	4455	4455	6
416	20240912	142300	23358810	4455	4455	4455	4455	2
417	20240912	142200	23349900	4455	4455	4455	4455	5
418	20240912	142100	23327625	4450	4450	4450	4450	0
419	20240912	142000	23327625	4450	4450	4450	4450	0
420	20240912	141900	23327625	4450	4450	4450	4450	1
421	20240912	141800	23323175	4470	4450	4470	4450	66
422	20240912	141700	23028440	4455	4455	4455	4455	0
423	20240912	141600	23028440	4455	4455	4455	4455	0
424	20240912	141500	23028440	4455	4455	4455	4455	0
425	20240912	141400	23028440	4455	4455	4455	4455	0
426	20240912	141300	23028440	4455	4455	4455	4455	0
427	20240912	141200	23028440	4455	4455	4455	4455	0
428	20240912	141100	23028440	4455	4455	4455	4455	0
429	20240912	141000	23028440	4455	4455	4455	4455	0
430	20240912	140900	23028440	4455	4455	4455	4455	0
431	20240912	140800	23028440	4455	4455	4455	4455	0
432	20240912	140700	23028440	4455	4455	4455	4455	0
433	20240912	140600	23028440	4455	4455	4455	4455	0
434	20240912	140500	23028440	4455	4455	4455	4455	0
435	20240912	140400	23028440	4455	4455	4455	4455	0
436	20240912	140300	23028440	4455	4455	4455	4455	0
437	20240912	140200	23028440	4455	4455	4455	4455	0
438	20240912	140100	23028440	4455	4455	4455	4455	0
439	20240912	140000	23028440	4455	4455	4455	4455	0
440	20240912	135900	23028440	4455	4455	4455	4455	0
441	20240912	135800	23028440	4455	4455	4455	4455	1
442	20240912	135700	23023985	4465	4465	4465	4465	0
443	20240912	135600	23023985	4465	4465	4465	4465	0
444	20240912	135500	23023985	4465	4465	4465	4465	0
445	20240912	135400	23023985	4465	4465	4465	4465	0
446	20240912	135300	23023985	4465	4465	4465	4465	0
447	20240912	135200	23023985	4465	4465	4465	4465	0
448	20240912	135100	23023985	4465	4465	4465	4465	0
449	20240912	135000	23023985	4465	4465	4465	4465	0
450	20240912	134900	23023985	4465	4465	4465	4465	0
451	20240912	134800	23023985	4465	4465	4465	4465	0
452	20240912	134700	23023985	4465	4465	4465	4465	0
453	20240912	134600	23023985	4465	4465	4465	4465	0
454	20240912	134500	23023985	4465	4465	4465	4465	0
455	20240912	134400	23023985	4465	4465	4465	4465	0
456	20240912	134300	23023985	4465	4465	4465	4465	0
457	20240912	134200	23023985	4465	4465	4465	4465	0
458	20240912	134100	23023985	4465	4465	4465	4465	0
459	20240912	134000	23023985	4465	4465	4465	4465	0
460	20240912	133900	23023985	4465	4465	4465	4465	0
461	20240912	133800	23023985	4465	4465	4465	4465	0
462	20240912	133700	23023985	4465	4465	4465	4465	0
463	20240912	133600	23023985	4465	4465	4465	4465	0
464	20240912	133500	23023985	4465	4465	4465	4465	0
465	20240912	133400	23023985	4465	4465	4465	4465	0
466	20240912	133300	23023985	4465	4465	4465	4465	0
467	20240912	133200	23023985	4465	4465	4465	4465	0
468	20240912	133100	23023985	4465	4455	4465	4455	3
469	20240912	133000	23010600	4465	4465	4465	4465	0
470	20240912	132900	23010600	4465	4465	4465	4465	0
471	20240912	132800	23010600	4465	4465	4465	4465	0
472	20240912	132700	23010600	4465	4465	4465	4465	0
473	20240912	132600	23010600	4465	4465	4465	4465	0
474	20240912	132500	23010600	4465	4465	4465	4465	0
475	20240912	132400	23010600	4465	4465	4465	4465	0
476	20240912	132300	23010600	4465	4465	4465	4465	0
477	20240912	132200	23010600	4465	4465	4465	4465	0
478	20240912	132100	23010600	4465	4465	4465	4465	0
479	20240912	132000	23010600	4465	4465	4465	4465	0
480	20240912	131900	23010600	4465	4460	4465	4460	19
481	20240912	131800	22925790	4445	4445	4445	4445	0
482	20240912	131700	22925790	4445	4445	4445	4445	0
483	20240912	131600	22925790	4445	4445	4460	4445	11
484	20240912	131500	22876760	4445	4445	4445	4445	0
485	20240912	131400	22876760	4445	4445	4445	4445	2
486	20240912	131300	22867870	4445	4445	4445	4435	24
487	20240912	131200	22761285	4455	4455	4455	4455	0
488	20240912	131100	22761285	4455	4455	4455	4455	0
489	20240912	131000	22761285	4455	4455	4455	4455	0
490	20240912	130900	22761285	4455	4455	4455	4455	0
491	20240912	130800	22761285	4455	4455	4455	4455	0
492	20240912	130700	22761285	4455	4455	4455	4455	0
493	20240912	130600	22761285	4455	4455	4455	4455	0
494	20240912	130500	22761285	4455	4455	4455	4455	4
495	20240912	130400	22743465	4455	4455	4455	4455	3
496	20240912	130300	22730100	4455	4455	4455	4455	0
497	20240912	130200	22730100	4455	4455	4455	4455	0
498	20240912	130100	22730100	4455	4455	4455	4455	0
499	20240912	130000	22730100	4455	4455	4455	4455	0
500	20240912	125900	22730100	4455	4455	4455	4455	2
501	20240912	125800	22721190	4455	4455	4455	4455	2
502	20240912	125700	22712280	4455	4455	4455	4455	5
503	20240912	125600	22690005	4455	4455	4455	4455	2
504	20240912	125500	22681095	4445	4455	4455	4445	2
505	20240912	125400	22672195	4445	4445	4445	4445	0
506	20240912	125300	22672195	4445	4445	4445	4445	0
507	20240912	125200	22672195	4445	4460	4470	4445	140
508	20240912	125100	22048285	4460	4460	4460	4460	0
509	20240912	125000	22048285	4460	4460	4460	4460	0
510	20240912	124900	22048285	4460	4460	4460	4460	0
511	20240912	124800	22048285	4460	4460	4460	4460	0
512	20240912	124700	22048285	4460	4460	4460	4460	0
513	20240912	124600	22048285	4460	4460	4460	4460	0
514	20240912	124500	22048285	4460	4460	4460	4460	0
515	20240912	124400	22048285	4460	4460	4460	4460	1
516	20240912	124300	22043825	4455	4455	4455	4455	0
517	20240912	124200	22043825	4455	4455	4455	4455	1
518	20240912	124100	22039370	4455	4455	4455	4455	0
519	20240912	124000	22039370	4455	4455	4455	4455	0
520	20240912	123900	22039370	4455	4455	4455	4455	0
521	20240912	123800	22039370	4455	4455	4455	4455	0
522	20240912	123700	22039370	4455	4455	4455	4455	0
523	20240912	123600	22039370	4455	4455	4455	4455	0
524	20240912	123500	22039370	4455	4455	4455	4455	0
525	20240912	123400	22039370	4455	4455	4455	4455	0
526	20240912	123300	22039370	4455	4455	4455	4455	1
527	20240912	123200	22034915	4455	4455	4455	4455	0
528	20240912	123100	22034915	4455	4455	4455	4455	0
529	20240912	123000	22034915	4455	4455	4455	4455	0
530	20240912	122900	22034915	4455	4455	4455	4455	0
531	20240912	122800	22034915	4455	4455	4455	4455	0
532	20240912	122700	22034915	4455	4455	4455	4455	0
533	20240912	122600	22034915	4455	4455	4455	4455	0
534	20240912	122500	22034915	4455	4455	4455	4455	0
535	20240912	122400	22034915	4455	4455	4455	4455	0
536	20240912	122300	22034915	4455	4455	4455	4455	0
537	20240912	122200	22034915	4455	4455	4455	4455	1
538	20240912	122100	22030460	4460	4460	4460	4460	0
539	20240912	122000	22030460	4460	4460	4460	4460	0
540	20240912	121900	22030460	4460	4460	4460	4460	0
541	20240912	121800	22030460	4460	4460	4460	4460	0
542	20240912	121700	22030460	4460	4460	4460	4460	0
543	20240912	121600	22030460	4460	4460	4460	4460	0
544	20240912	121500	22030460	4460	4460	4460	4460	0
545	20240912	121400	22030460	4460	4460	4460	4460	5
546	20240912	121300	22008160	4460	4460	4460	4460	0
547	20240912	121200	22008160	4460	4460	4460	4460	0
548	20240912	121100	22008160	4460	4460	4460	4460	0
549	20240912	121000	22008160	4460	4460	4460	4460	0
550	20240912	120900	22008160	4460	4460	4460	4460	0
551	20240912	120800	22008160	4460	4460	4460	4460	0
552	20240912	120700	22008160	4460	4460	4460	4460	0
553	20240912	120600	22008160	4460	4460	4460	4460	0
554	20240912	120500	22008160	4460	4460	4460	4460	0
555	20240912	120400	22008160	4460	4460	4460	4460	0
556	20240912	120300	22008160	4460	4460	4460	4460	0
557	20240912	120200	22008160	4460	4460	4460	4460	0
558	20240912	120100	22008160	4460	4460	4460	4460	0
559	20240912	120000	22008160	4460	4460	4460	4460	0
560	20240912	115900	22008160	4460	4460	4460	4460	0
561	20240912	115800	22008160	4460	4460	4460	4460	0
562	20240912	115700	22008160	4460	4460	4460	4460	0
563	20240912	115600	22008160	4460	4460	4460	4460	0
564	20240912	115500	22008160	4460	4460	4460	4460	0
565	20240912	115400	22008160	4460	4460	4460	4460	0
566	20240912	115300	22008160	4460	4460	4460	4460	0
567	20240912	115200	22008160	4460	4460	4460	4460	0
568	20240912	115100	22008160	4460	4460	4460	4460	0
569	20240912	115000	22008160	4460	4460	4460	4460	0
570	20240912	114900	22008160	4460	4460	4460	4460	0
571	20240912	114800	22008160	4460	4460	4460	4460	2
572	20240912	114700	21999240	4455	4455	4455	4455	1
573	20240912	114600	21994785	4445	4445	4445	4445	0
574	20240912	114500	21994785	4445	4445	4445	4445	0
575	20240912	114400	21994785	4445	4445	4445	4445	0
576	20240912	114300	21994785	4445	4445	4445	4445	1
577	20240912	114200	21990340	4440	4455	4455	4435	195
578	20240912	114100	21124715	4460	4480	4480	4460	323
579	20240912	114000	19680120	4485	4485	4485	4485	0
580	20240912	113900	19680120	4485	4485	4485	4485	1
581	20240912	113800	19675635	4485	4485	4485	4485	0
582	20240912	113700	19675635	4485	4485	4485	4485	0
583	20240912	113600	19675635	4485	4485	4485	4485	0
584	20240912	113500	19675635	4485	4485	4485	4485	0
585	20240912	113400	19675635	4485	4485	4485	4485	0
586	20240912	113300	19675635	4485	4485	4485	4485	0
587	20240912	113200	19675635	4485	4485	4485	4485	0
588	20240912	113100	19675635	4485	4485	4485	4485	0
589	20240912	113000	19675635	4485	4485	4485	4485	0
590	20240912	112900	19675635	4485	4485	4485	4485	0
591	20240912	112800	19675635	4485	4485	4485	4485	0
592	20240912	112700	19675635	4485	4485	4485	4485	0
593	20240912	112600	19675635	4485	4485	4485	4485	0
594	20240912	112500	19675635	4485	4485	4485	4485	0
595	20240912	112400	19675635	4485	4485	4485	4485	0
596	20240912	112300	19675635	4485	4485	4485	4485	0
597	20240912	112200	19675635	4485	4485	4485	4485	0
598	20240912	112100	19675635	4485	4485	4485	4485	0
599	20240912	112000	19675635	4485	4485	4485	4485	0
600	20240912	111900	19675635	4485	4485	4485	4485	1
601	20240912	111800	19671150	4485	4485	4485	4485	0
602	20240912	111700	19671150	4485	4485	4485	4485	0
603	20240912	111600	19671150	4485	4485	4485	4485	0
604	20240912	111500	19671150	4485	4485	4485	4485	0
605	20240912	111400	19671150	4485	4485	4485	4485	0
606	20240912	111300	19671150	4485	4485	4485	4485	0
607	20240912	111200	19671150	4485	4485	4485	4485	0
608	20240912	111100	19671150	4485	4485	4485	4485	0
609	20240912	111000	19671150	4485	4485	4485	4485	0
610	20240912	110900	19671150	4485	4485	4485	4485	0
611	20240912	110800	19671150	4485	4485	4485	4485	0
612	20240912	110700	19671150	4485	4485	4485	4485	0
613	20240912	110600	19671150	4485	4485	4485	4485	0
614	20240912	110500	19671150	4485	4485	4485	4485	0
615	20240912	110400	19671150	4485	4485	4485	4485	0
616	20240912	110300	19671150	4485	4485	4485	4485	0
617	20240912	110200	19671150	4485	4485	4485	4485	0
618	20240912	110100	19671150	4485	4485	4485	4485	0
619	20240912	110000	19671150	4485	4485	4485	4485	0
620	20240912	105900	19671150	4485	4485	4485	4485	0
621	20240912	105800	19671150	4485	4485	4485	4485	0
622	20240912	105700	19671150	4485	4485	4485	4485	0
623	20240912	105600	19671150	4485	4485	4485	4485	0
624	20240912	105500	19671150	4485	4485	4485	4485	6
625	20240912	105400	19644240	4480	4485	4485	4480	8
626	20240912	105300	19608365	4485	4485	4485	4485	19
627	20240912	105200	19523150	4480	4480	4480	4480	0
628	20240912	105100	19523150	4480	4480	4480	4480	0
629	20240912	105000	19523150	4480	4480	4480	4480	0
630	20240912	104900	19523150	4480	4470	4480	4470	5
631	20240912	104800	19500765	4460	4465	4465	4460	49
632	20240912	104700	19282220	4460	4460	4460	4460	0
633	20240912	104600	19282220	4460	4445	4460	4445	6
634	20240912	104500	19255515	4440	4440	4440	4440	129
635	20240912	104400	18682755	4455	4475	4475	4455	739
636	20240912	104300	15379030	4475	4475	4475	4475	6
637	20240912	104200	15352180	4455	4455	4455	4455	0
638	20240912	104100	15352180	4455	4455	4455	4455	0
639	20240912	104000	15352180	4455	4455	4455	4455	0
640	20240912	103900	15352180	4455	4455	4455	4455	0
641	20240912	103800	15352180	4455	4455	4455	4455	0
642	20240912	103700	15352180	4455	4455	4455	4455	0
643	20240912	103600	15352180	4455	4455	4455	4455	0
644	20240912	103500	15352180	4455	4455	4455	4455	0
645	20240912	103400	15352180	4455	4455	4455	4455	0
646	20240912	103300	15352180	4455	4455	4455	4455	0
647	20240912	103200	15352180	4455	4455	4455	4455	0
648	20240912	103100	15352180	4455	4455	4455	4455	0
649	20240912	103000	15352180	4455	4455	4455	4455	0
650	20240912	102900	15352180	4455	4455	4455	4455	0
651	20240912	102800	15352180	4455	4455	4455	4455	0
652	20240912	102700	15352180	4455	4455	4455	4455	0
653	20240912	102600	15352180	4455	4455	4455	4455	0
654	20240912	102500	15352180	4455	4455	4455	4455	2
655	20240912	102400	15343270	4460	4460	4460	4460	0
656	20240912	102300	15343270	4460	4460	4460	4460	0
657	20240912	102200	15343270	4460	4460	4460	4460	0
658	20240912	102100	15343270	4460	4460	4460	4460	0
659	20240912	102000	15343270	4460	4460	4460	4460	0
660	20240912	101900	15343270	4460	4460	4460	4460	0
661	20240912	101800	15343270	4460	4460	4460	4460	5
662	20240912	101700	15320970	4460	4460	4460	4460	0
663	20240912	101600	15320970	4460	4455	4460	4450	7
664	20240912	101500	15289790	4465	4465	4465	4465	1
665	20240912	101400	15285325	4445	4445	4445	4445	0
666	20240912	101300	15285325	4445	4445	4445	4445	0
667	20240912	101200	15285325	4445	4445	4445	4445	0
668	20240912	101100	15285325	4445	4445	4445	4445	1
669	20240912	101000	15280880	4440	4440	4440	4440	0
670	20240912	100900	15280880	4440	4435	4440	4435	8
671	20240912	100800	15245365	4430	4505	4505	4430	18
672	20240912	100700	15164350	4505	4505	4505	4505	2
673	20240912	100600	15155340	4505	4505	4505	4505	1
674	20240912	100500	15150835	4420	4455	4530	4420	422
675	20240912	100400	13281275	4455	4450	4455	4445	38
676	20240912	100300	13112185	4450	4465	4465	4450	156
677	20240912	100200	12416590	4465	4480	4480	4465	87
678	20240912	100100	12026900	4480	4480	4480	4480	0
679	20240912	100000	12026900	4480	4480	4480	4480	0
680	20240912	095900	12026900	4480	4500	4500	4480	139
681	20240912	095800	11401480	4520	4520	4520	4520	0
682	20240912	095700	11401480	4520	4520	4520	4520	0
683	20240912	095600	11401480	4520	4530	4530	4520	5
684	20240912	095500	11378845	4535	4535	4535	4535	1
685	20240912	095400	11374310	4535	4535	4535	4535	0
686	20240912	095300	11374310	4535	4535	4535	4535	1
687	20240912	095200	11369775	4540	4550	4550	4540	72
688	20240912	095100	11042425	4565	4585	4585	4565	123
689	20240912	095000	10479640	4585	4585	4585	4585	0
690	20240912	094900	10479640	4585	4585	4585	4585	27
691	20240912	094800	10355845	4585	4585	4585	4585	0
692	20240912	094700	10355845	4585	4585	4585	4585	0
693	20240912	094600	10355845	4585	4585	4585	4585	28
694	20240912	094500	10227465	4585	4585	4585	4585	0
695	20240912	094400	10227465	4585	4585	4585	4585	4
696	20240912	094300	10209125	4595	4595	4595	4595	0
697	20240912	094200	10209125	4595	4595	4595	4595	0
698	20240912	094100	10209125	4595	4595	4595	4595	0
699	20240912	094000	10209125	4595	4595	4595	4595	1
700	20240912	093900	10204530	4600	4590	4600	4590	5
701	20240912	093800	10181555	4600	4600	4600	4600	0
702	20240912	093700	10181555	4600	4600	4600	4600	0
703	20240912	093600	10181555	4600	4600	4600	4600	0
704	20240912	093500	10181555	4600	4595	4600	4595	30
705	20240912	093400	10043560	4595	4595	4595	4595	6
706	20240912	093300	10015990	4595	4590	4600	4590	19
707	20240912	093200	9928685	4590	4590	4590	4590	6
708	20240912	093100	9901145	4590	4595	4595	4590	21
709	20240912	093000	9804680	4585	4585	4585	4585	5
710	20240912	092900	9781755	4585	4605	4605	4585	62
711	20240912	092800	9496415	4605	4605	4605	4605	36
712	20240912	092700	9330635	4600	4600	4600	4600	0
713	20240912	092600	9330635	4600	4600	4600	4600	2
714	20240912	092500	9321435	4600	4600	4600	4600	41
715	20240912	092400	9132835	4605	4580	4605	4580	1002
716	20240912	092300	4529600	4580	4580	4580	4580	1
717	20240912	092200	4525020	4580	4580	4580	4580	102
718	20240912	092100	4057860	4560	4560	4560	4560	1
719	20240912	092000	4053300	4580	4560	4580	4560	300
720	20240912	091900	2679410	4565	4560	4565	4560	10
721	20240912	091800	2633790	4580	4560	4580	4560	6
722	20240912	091700	2606330	4580	4580	4580	4580	0
723	20240912	091600	2606330	4580	4580	4580	4580	0
724	20240912	091500	2606330	4580	4580	4580	4580	0
725	20240912	091400	2606330	4580	4580	4580	4580	0
726	20240912	091300	2606330	4580	4580	4580	4580	0
727	20240912	091200	2606330	4580	4580	4580	4580	0
728	20240912	091100	2606330	4580	4580	4580	4580	0
729	20240912	091000	2606330	4580	4580	4580	4580	0
730	20240912	090900	2606330	4580	4580	4580	4580	2
731	20240912	090800	2597170	4580	4580	4580	4580	2
732	20240912	090700	2588010	4585	4585	4585	4585	0
733	20240912	090600	2588010	4585	4580	4585	4580	5
734	20240912	090500	2565090	4590	4590	4590	4590	0
735	20240912	090400	2565090	4590	4590	4590	4590	0
736	20240912	090300	2565090	4590	4590	4590	4590	1
737	20240912	090200	2560500	4500	4500	4500	4500	0
738	20240912	090100	2560500	4500	4500	4500	4500	0
739	20240912	090000	2560500	4500	4500	4500	4500	569