KissMeData/011320/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185600	73137520	4485	4485	4485	4485	1652
3	20240924	185500	73137520	4485	4485	4485	4485	0
4	20240924	185400	73137520	4485	4485	4485	4485	0
5	20240924	185300	73137520	4485	4485	4485	4485	0
6	20240924	185200	73137520	4485	4485	4485	4485	0
7	20240924	185100	73137520	4485	4485	4485	4485	0
8	20240924	185000	73137520	4485	4485	4485	4485	0
9	20240924	184900	73137520	4485	4485	4485	4485	0
10	20240924	184800	73137520	4485	4485	4485	4485	0
11	20240924	184700	73137520	4485	4485	4485	4485	0
12	20240924	184600	73137520	4485	4485	4485	4485	0
13	20240924	184500	73137520	4485	4485	4485	4485	0
14	20240924	184400	73137520	4485	4485	4485	4485	0
15	20240924	184300	73137520	4485	4485	4485	4485	0
16	20240924	184200	73137520	4485	4485	4485	4485	0
17	20240924	184100	73137520	4485	4485	4485	4485	0
18	20240924	184000	73137520	4485	4485	4485	4485	0
19	20240924	183900	73137520	4485	4485	4485	4485	0
20	20240924	183800	73137520	4485	4485	4485	4485	0
21	20240924	183700	73137520	4485	4485	4485	4485	0
22	20240924	183600	73137520	4485	4485	4485	4485	0
23	20240924	183500	73137520	4485	4485	4485	4485	0
24	20240924	183400	73137520	4485	4485	4485	4485	0
25	20240924	183300	73137520	4485	4485	4485	4485	0
26	20240924	183200	73137520	4485	4485	4485	4485	0
27	20240924	183100	73137520	4485	4485	4485	4485	0
28	20240924	183000	73137520	4485	4485	4485	4485	0
29	20240924	182900	73137520	4485	4485	4485	4485	0
30	20240924	182800	73137520	4485	4485	4485	4485	0
31	20240924	182700	73137520	4485	4485	4485	4485	0
32	20240924	182600	73137520	4485	4485	4485	4485	1652
33	20240924	182500	73137520	4485	4485	4485	4485	0
34	20240924	182400	73137520	4485	4485	4485	4485	0
35	20240924	182300	73137520	4485	4485	4485	4485	0
36	20240924	182200	73137520	4485	4485	4485	4485	0
37	20240924	182100	73137520	4485	4485	4485	4485	0
38	20240924	182000	73137520	4485	4485	4485	4485	0
39	20240924	181900	73137520	4485	4485	4485	4485	0
40	20240924	181800	73137520	4485	4485	4485	4485	0
41	20240924	181700	73137520	4485	4485	4485	4485	0
42	20240924	181600	73137520	4485	4485	4485	4485	0
43	20240924	181500	73137520	4485	4485	4485	4485	0
44	20240924	181400	73137520	4485	4485	4485	4485	0
45	20240924	181300	73137520	4485	4485	4485	4485	0
46	20240924	181200	73137520	4485	4485	4485	4485	0
47	20240924	181100	73137520	4485	4485	4485	4485	0
48	20240924	181000	73137520	4485	4485	4485	4485	0
49	20240924	180900	73137520	4485	4485	4485	4485	0
50	20240924	180800	73137520	4485	4485	4485	4485	0
51	20240924	180700	73137520	4485	4485	4485	4485	0
52	20240924	180600	73137520	4485	4485	4485	4485	0
53	20240924	180500	73137520	4485	4485	4485	4485	0
54	20240924	180400	73137520	4485	4485	4485	4485	0
55	20240924	180300	73137520	4485	4485	4485	4485	0
56	20240924	180200	73137520	4485	4485	4485	4485	0
57	20240924	180100	73137520	4485	4485	4485	4485	0
58	20240924	180000	73137520	4485	4485	4485	4485	0
59	20240924	175900	73137520	4485	4485	4485	4485	0
60	20240924	175800	73137520	4485	4485	4485	4485	0
61	20240924	175700	73137520	4485	4485	4485	4485	0
62	20240924	175600	73137520	4485	4485	4485	4485	1652
63	20240924	175500	73137520	4485	4485	4485	4485	0
64	20240924	175400	73137520	4485	4485	4485	4485	0
65	20240924	175300	73137520	4485	4485	4485	4485	0
66	20240924	175200	73137520	4485	4485	4485	4485	0
67	20240924	175100	73137520	4485	4485	4485	4485	0
68	20240924	175000	73137520	4485	4485	4485	4485	0
69	20240924	174900	73137520	4485	4485	4485	4485	0
70	20240924	174800	73137520	4485	4485	4485	4485	0
71	20240924	174700	73137520	4485	4485	4485	4485	0
72	20240924	174600	73137520	4485	4485	4485	4485	0
73	20240924	174500	73137520	4485	4485	4485	4485	0
74	20240924	174400	73137520	4485	4485	4485	4485	0
75	20240924	174300	73137520	4485	4485	4485	4485	0
76	20240924	174200	73137520	4485	4485	4485	4485	0
77	20240924	174100	73137520	4485	4485	4485	4485	0
78	20240924	174000	73137520	4485	4485	4485	4485	0
79	20240924	173900	73137520	4485	4485	4485	4485	0
80	20240924	173800	73137520	4485	4485	4485	4485	0
81	20240924	173700	73137520	4485	4485	4485	4485	0
82	20240924	173600	73137520	4485	4485	4485	4485	0
83	20240924	173500	73137520	4485	4485	4485	4485	0
84	20240924	173400	73137520	4485	4485	4485	4485	0
85	20240924	173300	73137520	4485	4485	4485	4485	0
86	20240924	173200	73137520	4485	4485	4485	4485	0
87	20240924	173100	73137520	4485	4485	4485	4485	0
88	20240924	173000	73137520	4485	4485	4485	4485	0
89	20240924	172900	73137520	4485	4485	4485	4485	0
90	20240924	172800	73137520	4485	4485	4485	4485	0
91	20240924	172700	73137520	4485	4485	4485	4485	0
92	20240924	172600	73137520	4485	4485	4485	4485	1652
93	20240924	172500	73137520	4485	4485	4485	4485	0
94	20240924	172400	73137520	4485	4485	4485	4485	0
95	20240924	172300	73137520	4485	4485	4485	4485	0
96	20240924	172200	73137520	4485	4485	4485	4485	0
97	20240924	172100	73137520	4485	4485	4485	4485	0
98	20240924	172000	73137520	4485	4485	4485	4485	0
99	20240924	171900	73137520	4485	4485	4485	4485	0
100	20240924	171800	73137520	4485	4485	4485	4485	0
101	20240924	171700	73137520	4485	4485	4485	4485	0
102	20240924	171600	73137520	4485	4485	4485	4485	0
103	20240924	171500	73137520	4485	4485	4485	4485	0
104	20240924	171400	73137520	4485	4485	4485	4485	0
105	20240924	171300	73137520	4485	4485	4485	4485	0
106	20240924	171200	73137520	4485	4485	4485	4485	0
107	20240924	171100	73137520	4485	4485	4485	4485	0
108	20240924	171000	73137520	4485	4485	4485	4485	0
109	20240924	170900	73137520	4485	4485	4485	4485	0
110	20240924	170800	73137520	4485	4485	4485	4485	0
111	20240924	170700	73137520	4485	4485	4485	4485	0
112	20240924	170600	73137520	4485	4485	4485	4485	0
113	20240924	170500	73137520	4485	4485	4485	4485	0
114	20240924	170400	73137520	4485	4485	4485	4485	0
115	20240924	170300	73137520	4485	4485	4485	4485	0
116	20240924	170200	73137520	4485	4485	4485	4485	0
117	20240924	170100	73137520	4485	4485	4485	4485	0
118	20240924	170000	73137520	4485	4485	4485	4485	0
119	20240924	165900	73137520	4485	4485	4485	4485	0
120	20240924	165800	73137520	4485	4485	4485	4485	0
121	20240924	165700	73137520	4485	4485	4485	4485	0
122	20240924	165600	73137520	4485	4485	4485	4485	1652
123	20240924	165500	73137520	4485	4485	4485	4485	0
124	20240924	165400	73137520	4485	4485	4485	4485	0
125	20240924	165300	73137520	4485	4485	4485	4485	0
126	20240924	165200	73137520	4485	4485	4485	4485	0
127	20240924	165100	73137520	4485	4485	4485	4485	0
128	20240924	165000	73137520	4485	4485	4485	4485	0
129	20240924	164900	73137520	4485	4485	4485	4485	0
130	20240924	164800	73137520	4485	4485	4485	4485	0
131	20240924	164700	73137520	4485	4485	4485	4485	0
132	20240924	164600	73137520	4485	4485	4485	4485	0
133	20240924	164500	73137520	4485	4485	4485	4485	0
134	20240924	164400	73137520	4485	4485	4485	4485	0
135	20240924	164300	73137520	4485	4485	4485	4485	0
136	20240924	164200	73137520	4485	4485	4485	4485	0
137	20240924	164100	73137520	4485	4485	4485	4485	0
138	20240924	164000	73137520	4485	4485	4485	4485	0
139	20240924	163900	73137520	4485	4485	4485	4485	0
140	20240924	163800	73137520	4485	4485	4485	4485	0
141	20240924	163700	73137520	4485	4485	4485	4485	0
142	20240924	163600	73137520	4485	4485	4485	4485	0
143	20240924	163500	73137520	4485	4485	4485	4485	0
144	20240924	163400	73137520	4485	4485	4485	4485	0
145	20240924	163300	73137520	4485	4485	4485	4485	0
146	20240924	163200	73137520	4485	4485	4485	4485	0
147	20240924	163100	73137520	4485	4485	4485	4485	0
148	20240924	163000	73137520	4485	4485	4485	4485	0
149	20240924	162900	73137520	4485	4485	4485	4485	0
150	20240924	162800	73137520	4485	4485	4485	4485	0
151	20240924	162700	73137520	4485	4485	4485	4485	0
152	20240924	162600	73137520	4485	4485	4485	4485	1652
153	20240924	162500	73137520	4485	4485	4485	4485	0
154	20240924	162400	73137520	4485	4485	4485	4485	0
155	20240924	162300	73137520	4485	4485	4485	4485	0
156	20240924	162200	73137520	4485	4485	4485	4485	0
157	20240924	162100	73137520	4485	4485	4485	4485	0
158	20240924	162000	73137520	4485	4485	4485	4485	0
159	20240924	161900	73137520	4485	4485	4485	4485	0
160	20240924	161800	73137520	4485	4485	4485	4485	0
161	20240924	161700	73137520	4485	4485	4485	4485	0
162	20240924	161600	73137520	4485	4485	4485	4485	0
163	20240924	161500	73137520	4485	4485	4485	4485	0
164	20240924	161400	73137520	4485	4485	4485	4485	0
165	20240924	161300	73137520	4485	4485	4485	4485	0
166	20240924	161200	73137520	4485	4485	4485	4485	0
167	20240924	161100	73137520	4485	4485	4485	4485	0
168	20240924	161000	73137520	4485	4485	4485	4485	0
169	20240924	160900	73137520	4485	4485	4485	4485	0
170	20240924	160800	73137520	4485	4485	4485	4485	0
171	20240924	160700	73137520	4485	4485	4485	4485	0
172	20240924	160600	73137520	4485	4485	4485	4485	0
173	20240924	160500	73137520	4485	4485	4485	4485	0
174	20240924	160400	73137520	4485	4485	4485	4485	0
175	20240924	160300	73137520	4485	4485	4485	4485	0
176	20240924	160200	73137520	4485	4485	4485	4485	0
177	20240924	160100	73137520	4485	4485	4485	4485	0
178	20240924	160000	73137520	4485	4485	4485	4485	0
179	20240924	155900	73137520	4485	4485	4485	4485	0
180	20240924	155800	73137520	4485	4485	4485	4485	0
181	20240924	155700	73137520	4485	4485	4485	4485	0
182	20240924	155600	73137520	4485	4485	4485	4485	1652
183	20240924	155500	73137520	4485	4485	4485	4485	0
184	20240924	155400	73137520	4485	4485	4485	4485	0
185	20240924	155300	73137520	4485	4485	4485	4485	0
186	20240924	155200	73137520	4485	4485	4485	4485	0
187	20240924	155100	73137520	4485	4485	4485	4485	0
188	20240924	155000	73137520	4485	4485	4485	4485	0
189	20240924	154900	73137520	4485	4485	4485	4485	0
190	20240924	154800	73137520	4485	4485	4485	4485	0
191	20240924	154700	73137520	4485	4485	4485	4485	0
192	20240924	154600	73137520	4485	4485	4485	4485	0
193	20240924	154500	73137520	4485	4485	4485	4485	0
194	20240924	154400	73137520	4485	4485	4485	4485	0
195	20240924	154300	73137520	4485	4485	4485	4485	0
196	20240924	154200	73137520	4485	4485	4485	4485	0
197	20240924	154100	73137520	4485	4485	4485	4485	0
198	20240924	154000	73137520	4485	4485	4485	4485	0
199	20240924	153900	73137520	4485	4485	4485	4485	0
200	20240924	153800	73137520	4485	4485	4485	4485	0
201	20240924	153700	73137520	4485	4485	4485	4485	0
202	20240924	153600	73137520	4485	4485	4485	4485	0
203	20240924	153500	73137520	4485	4485	4485	4485	0
204	20240924	153400	73137520	4485	4485	4485	4485	0
205	20240924	153300	73137520	4485	4485	4485	4485	0
206	20240924	153200	73137520	4485	4485	4485	4485	0
207	20240924	153100	73137520	4485	4485	4485	4485	0
208	20240924	153000	73137520	4485	4485	4485	4485	1652
209	20240924	152900	65728300	4465	4465	4465	4465	0
210	20240924	152800	65728300	4465	4465	4465	4465	0
211	20240924	152700	65728300	4465	4465	4465	4465	0
212	20240924	152600	65728300	4465	4465	4465	4465	0
213	20240924	152500	65728300	4465	4465	4465	4465	0
214	20240924	152400	65728300	4465	4465	4465	4465	0
215	20240924	152300	65728300	4465	4465	4465	4465	0
216	20240924	152200	65728300	4465	4465	4465	4465	0
217	20240924	152100	65728300	4465	4465	4465	4465	0
218	20240924	152000	65728300	4465	4465	4465	4465	0
219	20240924	151900	65728300	4465	4465	4465	4465	0
220	20240924	151800	65728300	4465	4465	4465	4465	25
221	20240924	151700	65616675	4465	4465	4465	4465	3
222	20240924	151600	65603280	4465	4465	4465	4465	0
223	20240924	151500	65603280	4465	4465	4465	4465	0
224	20240924	151400	65603280	4465	4465	4465	4465	0
225	20240924	151300	65603280	4465	4465	4465	4465	3
226	20240924	151200	65589885	4465	4460	4465	4460	128
227	20240924	151100	65018970	4450	4450	4450	4450	0
228	20240924	151000	65018970	4450	4450	4450	4450	352
229	20240924	150900	63452570	4450	4450	4450	4450	0
230	20240924	150800	63452570	4450	4450	4450	4450	0
231	20240924	150700	63452570	4450	4450	4450	4450	0
232	20240924	150600	63452570	4450	4450	4450	4450	0
233	20240924	150500	63452570	4450	4450	4450	4450	0
234	20240924	150400	63452570	4450	4450	4450	4450	0
235	20240924	150300	63452570	4450	4450	4450	4450	0
236	20240924	150200	63452570	4450	4450	4450	4450	0
237	20240924	150100	63452570	4450	4450	4450	4450	0
238	20240924	150000	63452570	4450	4450	4450	4450	0
239	20240924	145900	63452570	4450	4450	4450	4450	0
240	20240924	145800	63452570	4450	4450	4450	4450	0
241	20240924	145700	63452570	4450	4450	4450	4450	0
242	20240924	145600	63452570	4450	4450	4450	4450	0
243	20240924	145500	63452570	4450	4450	4450	4450	0
244	20240924	145400	63452570	4450	4450	4450	4450	0
245	20240924	145300	63452570	4450	4450	4450	4450	0
246	20240924	145200	63452570	4450	4450	4450	4450	100
247	20240924	145100	63007570	4450	4450	4450	4450	100
248	20240924	145000	62562570	4450	4450	4450	4450	0
249	20240924	144900	62562570	4450	4450	4450	4450	0
250	20240924	144800	62562570	4450	4450	4450	4450	0
251	20240924	144700	62562570	4450	4450	4450	4450	0
252	20240924	144600	62562570	4450	4450	4450	4450	0
253	20240924	144500	62562570	4450	4450	4450	4450	0
254	20240924	144400	62562570	4450	4450	4450	4450	0
255	20240924	144300	62562570	4450	4450	4450	4450	0
256	20240924	144200	62562570	4450	4450	4450	4450	0
257	20240924	144100	62562570	4450	4450	4450	4450	0
258	20240924	144000	62562570	4450	4450	4450	4450	0
259	20240924	143900	62562570	4450	4450	4450	4450	0
260	20240924	143800	62562570	4450	4450	4450	4450	96
261	20240924	143700	62135370	4450	4450	4450	4450	222
262	20240924	143600	61147470	4450	4450	4450	4450	0
263	20240924	143500	61147470	4450	4450	4450	4450	0
264	20240924	143400	61147470	4450	4450	4450	4450	0
265	20240924	143300	61147470	4450	4450	4450	4450	0
266	20240924	143200	61147470	4450	4450	4450	4450	0
267	20240924	143100	61147470	4450	4450	4450	4450	0
268	20240924	143000	61147470	4450	4450	4450	4450	0
269	20240924	142900	61147470	4450	4450	4450	4450	10
270	20240924	142800	61102970	4450	4450	4450	4450	0
271	20240924	142700	61102970	4450	4450	4450	4450	0
272	20240924	142600	61102970	4450	4450	4450	4450	0
273	20240924	142500	61102970	4450	4450	4450	4450	0
274	20240924	142400	61102970	4450	4450	4450	4450	0
275	20240924	142300	61102970	4450	4450	4450	4450	0
276	20240924	142200	61102970	4450	4450	4450	4450	0
277	20240924	142100	61102970	4450	4450	4450	4450	0
278	20240924	142000	61102970	4450	4450	4450	4450	0
279	20240924	141900	61102970	4450	4450	4450	4450	226
280	20240924	141800	60097270	4450	4450	4450	4450	0
281	20240924	141700	60097270	4450	4450	4450	4450	500
282	20240924	141600	57872270	4465	4465	4465	4465	0
283	20240924	141500	57872270	4465	4465	4465	4465	0
284	20240924	141400	57872270	4465	4465	4465	4465	0
285	20240924	141300	57872270	4465	4465	4465	4465	0
286	20240924	141200	57872270	4465	4465	4465	4465	0
287	20240924	141100	57872270	4465	4465	4465	4465	0
288	20240924	141000	57872270	4465	4465	4465	4465	0
289	20240924	140900	57872270	4465	4465	4465	4465	0
290	20240924	140800	57872270	4465	4465	4465	4465	2
291	20240924	140700	57863340	4450	4450	4450	4450	0
292	20240924	140600	57863340	4450	4450	4450	4450	0
293	20240924	140500	57863340	4450	4450	4450	4450	0
294	20240924	140400	57863340	4450	4450	4450	4450	0
295	20240924	140300	57863340	4450	4450	4450	4450	0
296	20240924	140200	57863340	4450	4450	4450	4450	0
297	20240924	140100	57863340	4450	4450	4450	4450	0
298	20240924	140000	57863340	4450	4450	4450	4450	0
299	20240924	135900	57863340	4450	4450	4450	4450	18
300	20240924	135800	57783240	4465	4465	4465	4465	0
301	20240924	135700	57783240	4465	4465	4465	4465	0
302	20240924	135600	57783240	4465	4450	4465	4450	4
303	20240924	135500	57765395	4455	4455	4455	4455	0
304	20240924	135400	57765395	4455	4455	4455	4455	0
305	20240924	135300	57765395	4455	4455	4455	4455	0
306	20240924	135200	57765395	4455	4455	4455	4455	0
307	20240924	135100	57765395	4455	4455	4455	4455	0
308	20240924	135000	57765395	4455	4455	4455	4455	51
309	20240924	134900	57538190	4450	4450	4450	4450	200
310	20240924	134800	56648190	4450	4450	4450	4450	0
311	20240924	134700	56648190	4450	4450	4450	4450	0
312	20240924	134600	56648190	4450	4450	4450	4450	0
313	20240924	134500	56648190	4450	4450	4450	4450	200
314	20240924	134400	55758190	4455	4455	4455	4455	115
315	20240924	134300	55245865	4455	4455	4455	4455	0
316	20240924	134200	55245865	4455	4455	4455	4455	0
317	20240924	134100	55245865	4455	4455	4455	4455	0
318	20240924	134000	55245865	4455	4455	4455	4455	0
319	20240924	133900	55245865	4455	4455	4455	4455	0
320	20240924	133800	55245865	4455	4455	4455	4455	0
321	20240924	133700	55245865	4455	4455	4455	4455	0
322	20240924	133600	55245865	4455	4455	4455	4455	0
323	20240924	133500	55245865	4455	4455	4455	4455	0
324	20240924	133400	55245865	4455	4455	4455	4455	0
325	20240924	133300	55245865	4455	4455	4455	4455	0
326	20240924	133200	55245865	4455	4455	4455	4455	0
327	20240924	133100	55245865	4455	4455	4455	4455	0
328	20240924	133000	55245865	4455	4455	4455	4455	0
329	20240924	132900	55245865	4455	4455	4455	4455	0
330	20240924	132800	55245865	4455	4455	4455	4455	0
331	20240924	132700	55245865	4455	4455	4455	4455	0
332	20240924	132600	55245865	4455	4455	4455	4455	0
333	20240924	132500	55245865	4455	4455	4455	4455	0
334	20240924	132400	55245865	4455	4455	4455	4455	0
335	20240924	132300	55245865	4455	4455	4455	4455	0
336	20240924	132200	55245865	4455	4455	4455	4455	0
337	20240924	132100	55245865	4455	4455	4455	4455	0
338	20240924	132000	55245865	4455	4455	4455	4455	0
339	20240924	131900	55245865	4455	4455	4455	4455	0
340	20240924	131800	55245865	4455	4455	4455	4455	0
341	20240924	131700	55245865	4455	4455	4455	4455	0
342	20240924	131600	55245865	4455	4455	4455	4455	0
343	20240924	131500	55245865	4455	4455	4455	4455	0
344	20240924	131400	55245865	4455	4455	4455	4455	0
345	20240924	131300	55245865	4455	4455	4455	4455	0
346	20240924	131200	55245865	4455	4455	4455	4455	0
347	20240924	131100	55245865	4455	4455	4455	4455	0
348	20240924	131000	55245865	4455	4455	4455	4455	0
349	20240924	130900	55245865	4455	4455	4455	4455	0
350	20240924	130800	55245865	4455	4455	4455	4455	0
351	20240924	130700	55245865	4455	4455	4455	4455	0
352	20240924	130600	55245865	4455	4455	4455	4455	0
353	20240924	130500	55245865	4455	4455	4455	4455	0
354	20240924	130400	55245865	4455	4455	4455	4455	0
355	20240924	130300	55245865	4455	4455	4455	4455	0
356	20240924	130200	55245865	4455	4455	4455	4455	0
357	20240924	130100	55245865	4455	4455	4455	4455	0
358	20240924	130000	55245865	4455	4455	4455	4455	0
359	20240924	125900	55245865	4455	4455	4455	4455	0
360	20240924	125800	55245865	4455	4455	4455	4455	0
361	20240924	125700	55245865	4455	4455	4455	4455	0
362	20240924	125600	55245865	4455	4455	4455	4455	0
363	20240924	125500	55245865	4455	4455	4455	4455	32
364	20240924	125400	55103305	4455	4455	4455	4455	0
365	20240924	125300	55103305	4455	4455	4455	4455	0
366	20240924	125200	55103305	4455	4455	4455	4455	22
367	20240924	125100	55005295	4455	4455	4455	4455	222
368	20240924	125000	54016285	4460	4460	4460	4460	0
369	20240924	124900	54016285	4460	4460	4460	4460	0
370	20240924	124800	54016285	4460	4460	4460	4460	0
371	20240924	124700	54016285	4460	4460	4460	4460	0
372	20240924	124600	54016285	4460	4460	4460	4460	0
373	20240924	124500	54016285	4460	4460	4460	4460	0
374	20240924	124400	54016285	4460	4460	4460	4460	0
375	20240924	124300	54016285	4460	4460	4460	4460	0
376	20240924	124200	54016285	4460	4460	4460	4460	0
377	20240924	124100	54016285	4460	4460	4460	4460	0
378	20240924	124000	54016285	4460	4460	4460	4460	0
379	20240924	123900	54016285	4460	4460	4460	4460	0
380	20240924	123800	54016285	4460	4460	4460	4460	0
381	20240924	123700	54016285	4460	4460	4460	4460	0
382	20240924	123600	54016285	4460	4460	4460	4460	0
383	20240924	123500	54016285	4460	4460	4460	4460	0
384	20240924	123400	54016285	4460	4460	4460	4460	0
385	20240924	123300	54016285	4460	4460	4460	4460	0
386	20240924	123200	54016285	4460	4460	4460	4460	0
387	20240924	123100	54016285	4460	4460	4460	4460	23
388	20240924	123000	53913705	4455	4455	4455	4455	76
389	20240924	122900	53575125	4455	4455	4455	4455	0
390	20240924	122800	53575125	4455	4455	4455	4455	0
391	20240924	122700	53575125	4455	4455	4455	4455	9
392	20240924	122600	53535030	4460	4460	4460	4460	38
393	20240924	122500	53365550	4455	4455	4455	4455	0
394	20240924	122400	53365550	4455	4455	4455	4455	0
395	20240924	122300	53365550	4455	4455	4455	4455	0
396	20240924	122200	53365550	4455	4455	4455	4455	0
397	20240924	122100	53365550	4455	4455	4455	4455	0
398	20240924	122000	53365550	4455	4455	4455	4455	0
399	20240924	121900	53365550	4455	4455	4455	4455	0
400	20240924	121800	53365550	4455	4455	4455	4455	0
401	20240924	121700	53365550	4455	4455	4455	4455	1
402	20240924	121600	53361095	4460	4460	4460	4460	0
403	20240924	121500	53361095	4460	4460	4460	4460	0
404	20240924	121400	53361095	4460	4460	4460	4460	0
405	20240924	121300	53361095	4460	4460	4460	4460	0
406	20240924	121200	53361095	4460	4460	4460	4460	0
407	20240924	121100	53361095	4460	4460	4460	4460	0
408	20240924	121000	53361095	4460	4460	4460	4460	0
409	20240924	120900	53361095	4460	4460	4460	4460	0
410	20240924	120800	53361095	4460	4460	4460	4460	0
411	20240924	120700	53361095	4460	4460	4460	4460	0
412	20240924	120600	53361095	4460	4460	4460	4460	0
413	20240924	120500	53361095	4460	4460	4460	4460	313
414	20240924	120400	51965115	4480	4480	4480	4480	0
415	20240924	120300	51965115	4480	4480	4480	4480	0
416	20240924	120200	51965115	4480	4480	4480	4480	0
417	20240924	120100	51965115	4480	4480	4480	4480	10
418	20240924	120000	51920315	4480	4480	4480	4480	0
419	20240924	115900	51920315	4480	4480	4480	4480	0
420	20240924	115800	51920315	4480	4480	4480	4480	0
421	20240924	115700	51920315	4480	4480	4480	4480	0
422	20240924	115600	51920315	4480	4480	4480	4480	0
423	20240924	115500	51920315	4480	4460	4480	4460	11
424	20240924	115400	51871055	4480	4480	4480	4480	0
425	20240924	115300	51871055	4480	4480	4480	4480	0
426	20240924	115200	51871055	4480	4480	4480	4480	0
427	20240924	115100	51871055	4480	4480	4480	4480	0
428	20240924	115000	51871055	4480	4480	4480	4480	0
429	20240924	114900	51871055	4480	4480	4480	4480	0
430	20240924	114800	51871055	4480	4480	4480	4480	0
431	20240924	114700	51871055	4480	4480	4480	4480	0
432	20240924	114600	51871055	4480	4480	4480	4480	1
433	20240924	114500	51866575	4480	4480	4480	4480	0
434	20240924	114400	51866575	4480	4480	4480	4480	0
435	20240924	114300	51866575	4480	4480	4480	4480	0
436	20240924	114200	51866575	4480	4480	4480	4480	0
437	20240924	114100	51866575	4480	4480	4480	4480	0
438	20240924	114000	51866575	4480	4480	4480	4480	0
439	20240924	113900	51866575	4480	4480	4480	4480	0
440	20240924	113800	51866575	4480	4480	4480	4480	0
441	20240924	113700	51866575	4480	4480	4480	4480	0
442	20240924	113600	51866575	4480	4480	4480	4480	0
443	20240924	113500	51866575	4480	4480	4480	4480	0
444	20240924	113400	51866575	4480	4480	4480	4480	1
445	20240924	113300	51862095	4480	4480	4480	4480	0
446	20240924	113200	51862095	4480	4480	4480	4480	0
447	20240924	113100	51862095	4480	4480	4480	4480	0
448	20240924	113000	51862095	4480	4480	4480	4480	0
449	20240924	112900	51862095	4480	4480	4480	4480	0
450	20240924	112800	51862095	4480	4480	4480	4480	0
451	20240924	112700	51862095	4480	4480	4480	4480	0
452	20240924	112600	51862095	4480	4480	4480	4480	0
453	20240924	112500	51862095	4480	4480	4480	4480	1
454	20240924	112400	51857615	4480	4480	4480	4480	0
455	20240924	112300	51857615	4480	4480	4480	4480	0
456	20240924	112200	51857615	4480	4480	4480	4480	0
457	20240924	112100	51857615	4480	4470	4480	4470	400
458	20240924	112000	50069560	4470	4470	4470	4470	0
459	20240924	111900	50069560	4470	4470	4470	4470	0
460	20240924	111800	50069560	4470	4470	4470	4470	0
461	20240924	111700	50069560	4470	4470	4470	4470	0
462	20240924	111600	50069560	4470	4470	4470	4470	1
463	20240924	111500	50065090	4470	4470	4470	4470	0
464	20240924	111400	50065090	4470	4470	4470	4470	0
465	20240924	111300	50065090	4470	4470	4470	4470	0
466	20240924	111200	50065090	4470	4470	4470	4470	0
467	20240924	111100	50065090	4470	4470	4470	4470	0
468	20240924	111000	50065090	4470	4470	4470	4470	0
469	20240924	110900	50065090	4470	4470	4470	4470	0
470	20240924	110800	50065090	4470	4470	4470	4470	0
471	20240924	110700	50065090	4470	4460	4470	4460	20
472	20240924	110600	49975745	4455	4455	4455	4455	0
473	20240924	110500	49975745	4455	4455	4455	4455	350
474	20240924	110400	48416495	4455	4455	4455	4455	0
475	20240924	110300	48416495	4455	4455	4455	4455	15
476	20240924	110200	48349670	4455	4455	4455	4455	0
477	20240924	110100	48349670	4455	4455	4455	4455	0
478	20240924	110000	48349670	4455	4455	4455	4455	0
479	20240924	105900	48349670	4455	4455	4455	4455	0
480	20240924	105800	48349670	4455	4455	4455	4455	0
481	20240924	105700	48349670	4455	4455	4455	4455	0
482	20240924	105600	48349670	4455	4455	4455	4455	0
483	20240924	105500	48349670	4455	4455	4455	4455	49
484	20240924	105400	48131375	4460	4460	4460	4460	0
485	20240924	105300	48131375	4460	4460	4460	4460	0
486	20240924	105200	48131375	4460	4460	4460	4460	0
487	20240924	105100	48131375	4460	4460	4460	4460	0
488	20240924	105000	48131375	4460	4460	4460	4460	0
489	20240924	104900	48131375	4460	4460	4460	4460	0
490	20240924	104800	48131375	4460	4460	4460	4460	0
491	20240924	104700	48131375	4460	4460	4460	4460	0
492	20240924	104600	48131375	4460	4460	4460	4460	0
493	20240924	104500	48131375	4460	4460	4460	4460	151
494	20240924	104400	47457915	4465	4465	4465	4465	0
495	20240924	104300	47457915	4465	4465	4465	4465	0
496	20240924	104200	47457915	4465	4465	4465	4465	0
497	20240924	104100	47457915	4465	4465	4465	4465	35
498	20240924	104000	47301640	4465	4465	4465	4465	0
499	20240924	103900	47301640	4465	4465	4465	4465	0
500	20240924	103800	47301640	4465	4465	4465	4465	0
501	20240924	103700	47301640	4465	4465	4465	4465	0
502	20240924	103600	47301640	4465	4465	4465	4465	0
503	20240924	103500	47301640	4465	4465	4465	4465	0
504	20240924	103400	47301640	4465	4465	4465	4465	0
505	20240924	103300	47301640	4465	4465	4465	4465	6
506	20240924	103200	47274850	4460	4460	4460	4460	35
507	20240924	103100	47118750	4450	4450	4450	4450	0
508	20240924	103000	47118750	4450	4450	4450	4450	0
509	20240924	102900	47118750	4450	4450	4450	4450	0
510	20240924	102800	47118750	4450	4450	4450	4450	0
511	20240924	102700	47118750	4450	4450	4450	4450	0
512	20240924	102600	47118750	4450	4450	4450	4450	0
513	20240924	102500	47118750	4450	4450	4450	4450	0
514	20240924	102400	47118750	4450	4450	4450	4450	0
515	20240924	102300	47118750	4450	4450	4450	4450	5
516	20240924	102200	47096500	4455	4455	4455	4455	0
517	20240924	102100	47096500	4455	4455	4455	4455	0
518	20240924	102000	47096500	4455	4455	4455	4455	0
519	20240924	101900	47096500	4455	4455	4455	4455	0
520	20240924	101800	47096500	4455	4455	4455	4455	0
521	20240924	101700	47096500	4455	4455	4455	4455	0
522	20240924	101600	47096500	4455	4455	4455	4455	0
523	20240924	101500	47096500	4455	4455	4455	4455	0
524	20240924	101400	47096500	4455	4455	4455	4455	0
525	20240924	101300	47096500	4455	4455	4455	4455	548
526	20240924	101200	44655160	4460	4460	4460	4460	0
527	20240924	101100	44655160	4460	4460	4460	4460	0
528	20240924	101000	44655160	4460	4460	4460	4460	0
529	20240924	100900	44655160	4460	4460	4460	4460	0
530	20240924	100800	44655160	4460	4460	4460	4460	0
531	20240924	100700	44655160	4460	4460	4460	4460	0
532	20240924	100600	44655160	4460	4460	4460	4460	75
533	20240924	100500	44320660	4460	4460	4460	4460	0
534	20240924	100400	44320660	4460	4460	4460	4460	0
535	20240924	100300	44320660	4460	4460	4460	4460	1
536	20240924	100200	44316200	4455	4455	4455	4455	0
537	20240924	100100	44316200	4455	4455	4455	4455	44
538	20240924	100000	44120180	4460	4460	4460	4460	0
539	20240924	095900	44120180	4460	4460	4460	4460	0
540	20240924	095800	44120180	4460	4460	4460	4460	0
541	20240924	095700	44120180	4460	4460	4460	4460	0
542	20240924	095600	44120180	4460	4460	4460	4460	0
543	20240924	095500	44120180	4460	4460	4460	4460	0
544	20240924	095400	44120180	4460	4460	4460	4460	6
545	20240924	095300	44093420	4445	4445	4445	4445	0
546	20240924	095200	44093420	4445	4445	4445	4445	0
547	20240924	095100	44093420	4445	4445	4445	4445	0
548	20240924	095000	44093420	4445	4445	4445	4445	0
549	20240924	094900	44093420	4445	4445	4445	4445	0
550	20240924	094800	44093420	4445	4445	4445	4445	76
551	20240924	094700	43755600	4450	4450	4450	4450	224
552	20240924	094600	42758800	4445	4445	4445	4445	0
553	20240924	094500	42758800	4445	4445	4445	4445	0
554	20240924	094400	42758800	4445	4445	4445	4445	350
555	20240924	094300	41203050	4445	4445	4445	4445	2
556	20240924	094200	41194160	4465	4460	4465	4460	1800
557	20240924	094100	33161515	4460	4460	4460	4460	4
558	20240924	094000	33143675	4460	4460	4460	4460	3
559	20240924	093900	33130295	4440	4440	4440	4440	500
560	20240924	093800	30910295	4445	4445	4445	4445	432
561	20240924	093700	28990055	4450	4450	4450	4450	73
562	20240924	093600	28665205	4460	4460	4460	4460	0
563	20240924	093500	28665205	4460	4460	4460	4460	13
564	20240924	093400	28607225	4460	4460	4460	4460	0
565	20240924	093300	28607225	4460	4460	4460	4460	0
566	20240924	093200	28607225	4460	4460	4460	4455	26
567	20240924	093100	28491270	4460	4460	4460	4460	0
568	20240924	093000	28491270	4460	4460	4460	4460	0
569	20240924	092900	28491270	4460	4460	4460	4460	2
570	20240924	092800	28482350	4455	4445	4455	4445	117
571	20240924	092700	27962040	4445	4445	4445	4445	0
572	20240924	092600	27962040	4445	4445	4445	4445	6
573	20240924	092500	27935370	4445	4445	4445	4445	0
574	20240924	092400	27935370	4445	4445	4445	4445	1
575	20240924	092300	27930925	4440	4440	4440	4440	0
576	20240924	092200	27930925	4440	4440	4440	4440	10
577	20240924	092100	27886525	4440	4440	4440	4440	0
578	20240924	092000	27886525	4440	4440	4440	4440	19
579	20240924	091900	27802165	4440	4440	4440	4440	1
580	20240924	091800	27797725	4440	4440	4440	4440	250
581	20240924	091700	26687725	4440	4440	4440	4425	268
582	20240924	091600	25500815	4460	4460	4460	4460	0
583	20240924	091500	25500815	4460	4460	4460	4460	7
584	20240924	091400	25469595	4465	4450	4465	4450	10
585	20240924	091300	25425005	4440	4445	4445	4440	67
586	20240924	091200	25127415	4445	4445	4445	4445	23
587	20240924	091100	25025180	4445	4445	4445	4445	177
588	20240924	091000	24238415	4445	4445	4445	4445	0
589	20240924	090900	24238415	4445	4445	4445	4445	0
590	20240924	090800	24238415	4445	4445	4445	4445	0
591	20240924	090700	24238415	4445	4440	4445	4440	300
592	20240924	090600	22906395	4445	4440	4445	4440	240
593	20240924	090500	21839900	4445	4445	4445	4445	1
594	20240924	090400	21835455	4455	4440	4455	4430	812
595	20240924	090300	18224290	4430	4435	4435	4430	10
596	20240924	090200	18179965	4435	4440	4440	4435	170
597	20240924	090100	17425470	4440	4480	4480	4440	25
598	20240924	090000	17314240	4435	4435	4435	4435	3904