KissMeData/038950/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192300	19915060	4100	4100	4100	4100	93
3	20240926	192200	19915060	4100	4100	4100	4100	0
4	20240926	192100	19915060	4100	4100	4100	4100	0
5	20240926	192000	19915060	4100	4100	4100	4100	0
6	20240926	191900	19915060	4100	4100	4100	4100	0
7	20240926	191800	19915060	4100	4100	4100	4100	0
8	20240926	191700	19915060	4100	4100	4100	4100	0
9	20240926	191600	19915060	4100	4100	4100	4100	0
10	20240926	191500	19915060	4100	4100	4100	4100	0
11	20240926	191400	19915060	4100	4100	4100	4100	0
12	20240926	191300	19915060	4100	4100	4100	4100	0
13	20240926	191200	19915060	4100	4100	4100	4100	0
14	20240926	191100	19915060	4100	4100	4100	4100	0
15	20240926	191000	19915060	4100	4100	4100	4100	0
16	20240926	190900	19915060	4100	4100	4100	4100	0
17	20240926	190800	19915060	4100	4100	4100	4100	0
18	20240926	190700	19915060	4100	4100	4100	4100	0
19	20240926	190600	19915060	4100	4100	4100	4100	0
20	20240926	190500	19915060	4100	4100	4100	4100	0
21	20240926	190400	19915060	4100	4100	4100	4100	0
22	20240926	190300	19915060	4100	4100	4100	4100	0
23	20240926	190200	19915060	4100	4100	4100	4100	0
24	20240926	190100	19915060	4100	4100	4100	4100	0
25	20240926	190000	19915060	4100	4100	4100	4100	0
26	20240926	185900	19915060	4100	4100	4100	4100	0
27	20240926	185800	19915060	4100	4100	4100	4100	0
28	20240926	185700	19915060	4100	4100	4100	4100	0
29	20240926	185600	19915060	4100	4100	4100	4100	0
30	20240926	185500	19915060	4100	4100	4100	4100	0
31	20240926	185400	19915060	4100	4100	4100	4100	0
32	20240926	185300	19915060	4100	4100	4100	4100	93
33	20240926	185200	19915060	4100	4100	4100	4100	0
34	20240926	185100	19915060	4100	4100	4100	4100	0
35	20240926	185000	19915060	4100	4100	4100	4100	0
36	20240926	184900	19915060	4100	4100	4100	4100	0
37	20240926	184800	19915060	4100	4100	4100	4100	0
38	20240926	184700	19915060	4100	4100	4100	4100	0
39	20240926	184600	19915060	4100	4100	4100	4100	0
40	20240926	184500	19915060	4100	4100	4100	4100	0
41	20240926	184400	19915060	4100	4100	4100	4100	0
42	20240926	184300	19915060	4100	4100	4100	4100	0
43	20240926	184200	19915060	4100	4100	4100	4100	0
44	20240926	184100	19915060	4100	4100	4100	4100	0
45	20240926	184000	19915060	4100	4100	4100	4100	0
46	20240926	183900	19915060	4100	4100	4100	4100	0
47	20240926	183800	19915060	4100	4100	4100	4100	0
48	20240926	183700	19915060	4100	4100	4100	4100	0
49	20240926	183600	19915060	4100	4100	4100	4100	0
50	20240926	183500	19915060	4100	4100	4100	4100	0
51	20240926	183400	19915060	4100	4100	4100	4100	0
52	20240926	183300	19915060	4100	4100	4100	4100	0
53	20240926	183200	19915060	4100	4100	4100	4100	0
54	20240926	183100	19915060	4100	4100	4100	4100	0
55	20240926	183000	19915060	4100	4100	4100	4100	0
56	20240926	182900	19915060	4100	4100	4100	4100	0
57	20240926	182800	19915060	4100	4100	4100	4100	0
58	20240926	182700	19915060	4100	4100	4100	4100	0
59	20240926	182600	19915060	4100	4100	4100	4100	0
60	20240926	182500	19915060	4100	4100	4100	4100	0
61	20240926	182400	19915060	4100	4100	4100	4100	0
62	20240926	182300	19915060	4100	4100	4100	4100	93
63	20240926	182200	19915060	4100	4100	4100	4100	0
64	20240926	182100	19915060	4100	4100	4100	4100	0
65	20240926	182000	19915060	4100	4100	4100	4100	0
66	20240926	181900	19915060	4100	4100	4100	4100	0
67	20240926	181800	19915060	4100	4100	4100	4100	0
68	20240926	181700	19915060	4100	4100	4100	4100	0
69	20240926	181600	19915060	4100	4100	4100	4100	0
70	20240926	181500	19915060	4100	4100	4100	4100	0
71	20240926	181400	19915060	4100	4100	4100	4100	0
72	20240926	181300	19915060	4100	4100	4100	4100	0
73	20240926	181200	19915060	4100	4100	4100	4100	0
74	20240926	181100	19915060	4100	4100	4100	4100	0
75	20240926	181000	19915060	4100	4100	4100	4100	0
76	20240926	180900	19915060	4100	4100	4100	4100	0
77	20240926	180800	19915060	4100	4100	4100	4100	0
78	20240926	180700	19915060	4100	4100	4100	4100	0
79	20240926	180600	19915060	4100	4100	4100	4100	0
80	20240926	180500	19915060	4100	4100	4100	4100	0
81	20240926	180400	19915060	4100	4100	4100	4100	0
82	20240926	180300	19915060	4100	4100	4100	4100	0
83	20240926	180200	19915060	4100	4100	4100	4100	0
84	20240926	180100	19915060	4100	4100	4100	4100	0
85	20240926	180000	19915060	4100	4100	4100	4100	0
86	20240926	175900	19915060	4100	4100	4100	4100	0
87	20240926	175800	19915060	4100	4100	4100	4100	0
88	20240926	175700	19915060	4100	4100	4100	4100	0
89	20240926	175600	19915060	4100	4100	4100	4100	0
90	20240926	175500	19915060	4100	4100	4100	4100	0
91	20240926	175400	19915060	4100	4100	4100	4100	0
92	20240926	175300	19915060	4100	4100	4100	4100	93
93	20240926	175200	19915060	4100	4100	4100	4100	0
94	20240926	175100	19915060	4100	4100	4100	4100	0
95	20240926	175000	19915060	4100	4100	4100	4100	0
96	20240926	174900	19915060	4100	4100	4100	4100	0
97	20240926	174800	19915060	4100	4100	4100	4100	0
98	20240926	174700	19915060	4100	4100	4100	4100	0
99	20240926	174600	19915060	4100	4100	4100	4100	0
100	20240926	174500	19915060	4100	4100	4100	4100	0
101	20240926	174400	19915060	4100	4100	4100	4100	0
102	20240926	174300	19915060	4100	4100	4100	4100	0
103	20240926	174200	19915060	4100	4100	4100	4100	0
104	20240926	174100	19915060	4100	4100	4100	4100	0
105	20240926	174000	19915060	4100	4100	4100	4100	0
106	20240926	173900	19915060	4100	4100	4100	4100	0
107	20240926	173800	19915060	4100	4100	4100	4100	0
108	20240926	173700	19915060	4100	4100	4100	4100	0
109	20240926	173600	19915060	4100	4100	4100	4100	0
110	20240926	173500	19915060	4100	4100	4100	4100	0
111	20240926	173400	19915060	4100	4100	4100	4100	0
112	20240926	173300	19915060	4100	4100	4100	4100	0
113	20240926	173200	19915060	4100	4100	4100	4100	0
114	20240926	173100	19915060	4100	4100	4100	4100	0
115	20240926	173000	19915060	4100	4100	4100	4100	0
116	20240926	172900	19915060	4100	4100	4100	4100	0
117	20240926	172800	19915060	4100	4100	4100	4100	0
118	20240926	172700	19915060	4100	4100	4100	4100	0
119	20240926	172600	19915060	4100	4100	4100	4100	0
120	20240926	172500	19915060	4100	4100	4100	4100	0
121	20240926	172400	19915060	4100	4100	4100	4100	0
122	20240926	172300	19915060	4100	4100	4100	4100	93
123	20240926	172200	19915060	4100	4100	4100	4100	0
124	20240926	172100	19915060	4100	4100	4100	4100	0
125	20240926	172000	19915060	4100	4100	4100	4100	0
126	20240926	171900	19915060	4100	4100	4100	4100	0
127	20240926	171800	19915060	4100	4100	4100	4100	0
128	20240926	171700	19915060	4100	4100	4100	4100	0
129	20240926	171600	19915060	4100	4100	4100	4100	0
130	20240926	171500	19915060	4100	4100	4100	4100	0
131	20240926	171400	19915060	4100	4100	4100	4100	0
132	20240926	171300	19915060	4100	4100	4100	4100	0
133	20240926	171200	19915060	4100	4100	4100	4100	0
134	20240926	171100	19915060	4100	4100	4100	4100	0
135	20240926	171000	19915060	4100	4100	4100	4100	0
136	20240926	170900	19915060	4100	4100	4100	4100	0
137	20240926	170800	19915060	4100	4100	4100	4100	0
138	20240926	170700	19915060	4100	4100	4100	4100	0
139	20240926	170600	19915060	4100	4100	4100	4100	0
140	20240926	170500	19915060	4100	4100	4100	4100	0
141	20240926	170400	19915060	4100	4100	4100	4100	0
142	20240926	170300	19915060	4100	4100	4100	4100	0
143	20240926	170200	19915060	4100	4100	4100	4100	0
144	20240926	170100	19915060	4100	4100	4100	4100	0
145	20240926	170000	19915060	4100	4100	4100	4100	0
146	20240926	165900	19915060	4100	4100	4100	4100	0
147	20240926	165800	19915060	4100	4100	4100	4100	0
148	20240926	165700	19915060	4100	4100	4100	4100	0
149	20240926	165600	19915060	4100	4100	4100	4100	0
150	20240926	165500	19915060	4100	4100	4100	4100	0
151	20240926	165400	19915060	4100	4100	4100	4100	0
152	20240926	165300	19915060	4100	4100	4100	4100	93
153	20240926	165200	19915060	4100	4100	4100	4100	0
154	20240926	165100	19915060	4100	4100	4100	4100	0
155	20240926	165000	19915060	4100	4100	4100	4100	0
156	20240926	164900	19915060	4100	4100	4100	4100	0
157	20240926	164800	19915060	4100	4100	4100	4100	0
158	20240926	164700	19915060	4100	4100	4100	4100	0
159	20240926	164600	19915060	4100	4100	4100	4100	0
160	20240926	164500	19915060	4100	4100	4100	4100	0
161	20240926	164400	19915060	4100	4100	4100	4100	0
162	20240926	164300	19915060	4100	4100	4100	4100	0
163	20240926	164200	19915060	4100	4100	4100	4100	0
164	20240926	164100	19915060	4100	4100	4100	4100	0
165	20240926	164000	19915060	4100	4100	4100	4100	0
166	20240926	163900	19915060	4100	4100	4100	4100	0
167	20240926	163800	19915060	4100	4100	4100	4100	0
168	20240926	163700	19915060	4100	4100	4100	4100	0
169	20240926	163600	19915060	4100	4100	4100	4100	0
170	20240926	163500	19915060	4100	4100	4100	4100	0
171	20240926	163400	19915060	4100	4100	4100	4100	0
172	20240926	163300	19915060	4100	4100	4100	4100	0
173	20240926	163200	19915060	4100	4100	4100	4100	0
174	20240926	163100	19915060	4100	4100	4100	4100	0
175	20240926	163000	19915060	4100	4100	4100	4100	0
176	20240926	162900	19915060	4100	4100	4100	4100	0
177	20240926	162800	19915060	4100	4100	4100	4100	0
178	20240926	162700	19915060	4100	4100	4100	4100	0
179	20240926	162600	19915060	4100	4100	4100	4100	0
180	20240926	162500	19915060	4100	4100	4100	4100	0
181	20240926	162400	19915060	4100	4100	4100	4100	0
182	20240926	162300	19915060	4100	4100	4100	4100	93
183	20240926	162200	19915060	4100	4100	4100	4100	0
184	20240926	162100	19915060	4100	4100	4100	4100	0
185	20240926	162000	19915060	4100	4100	4100	4100	0
186	20240926	161900	19915060	4100	4100	4100	4100	0
187	20240926	161800	19915060	4100	4100	4100	4100	0
188	20240926	161700	19915060	4100	4100	4100	4100	0
189	20240926	161600	19915060	4100	4100	4100	4100	0
190	20240926	161500	19915060	4100	4100	4100	4100	0
191	20240926	161400	19915060	4100	4100	4100	4100	0
192	20240926	161300	19915060	4100	4100	4100	4100	0
193	20240926	161200	19915060	4100	4100	4100	4100	0
194	20240926	161100	19915060	4100	4100	4100	4100	0
195	20240926	161000	19915060	4100	4100	4100	4100	0
196	20240926	160900	19915060	4100	4100	4100	4100	0
197	20240926	160800	19915060	4100	4100	4100	4100	0
198	20240926	160700	19915060	4100	4100	4100	4100	0
199	20240926	160600	19915060	4100	4100	4100	4100	0
200	20240926	160500	19915060	4100	4100	4100	4100	0
201	20240926	160400	19915060	4100	4100	4100	4100	0
202	20240926	160300	19915060	4100	4100	4100	4100	0
203	20240926	160200	19915060	4100	4100	4100	4100	0
204	20240926	160100	19915060	4100	4100	4100	4100	0
205	20240926	160000	19915060	4100	4100	4100	4100	0
206	20240926	155900	19915060	4100	4100	4100	4100	0
207	20240926	155800	19915060	4100	4100	4100	4100	0
208	20240926	155700	19915060	4100	4100	4100	4100	0
209	20240926	155600	19915060	4100	4100	4100	4100	0
210	20240926	155500	19915060	4100	4100	4100	4100	0
211	20240926	155400	19915060	4100	4100	4100	4100	0
212	20240926	155300	19915060	4100	4100	4100	4100	93
213	20240926	155200	19915060	4100	4100	4100	4100	0
214	20240926	155100	19915060	4100	4100	4100	4100	0
215	20240926	155000	19915060	4100	4100	4100	4100	0
216	20240926	154900	19915060	4100	4100	4100	4100	0
217	20240926	154800	19915060	4100	4100	4100	4100	0
218	20240926	154700	19915060	4100	4100	4100	4100	0
219	20240926	154600	19915060	4100	4100	4100	4100	0
220	20240926	154500	19915060	4100	4100	4100	4100	0
221	20240926	154400	19915060	4100	4100	4100	4100	0
222	20240926	154300	19915060	4100	4100	4100	4100	0
223	20240926	154200	19915060	4100	4100	4100	4100	0
224	20240926	154100	19915060	4100	4100	4100	4100	0
225	20240926	154000	19915060	4100	4100	4100	4100	0
226	20240926	153900	19915060	4100	4100	4100	4100	0
227	20240926	153800	19915060	4100	4100	4100	4100	0
228	20240926	153700	19915060	4100	4100	4100	4100	0
229	20240926	153600	19915060	4100	4100	4100	4100	0
230	20240926	153500	19915060	4100	4100	4100	4100	0
231	20240926	153400	19915060	4100	4100	4100	4100	0
232	20240926	153300	19915060	4100	4100	4100	4100	0
233	20240926	153200	19915060	4100	4100	4100	4100	0
234	20240926	153100	19915060	4100	4100	4100	4100	0
235	20240926	153000	19915060	4100	4100	4100	4100	93
236	20240926	152900	19533760	4100	4100	4100	4100	0
237	20240926	152800	19533760	4100	4100	4100	4100	0
238	20240926	152700	19533760	4100	4100	4100	4100	0
239	20240926	152600	19533760	4100	4100	4100	4100	0
240	20240926	152500	19533760	4100	4100	4100	4100	0
241	20240926	152400	19533760	4100	4100	4100	4100	0
242	20240926	152300	19533760	4100	4100	4100	4100	0
243	20240926	152200	19533760	4100	4100	4100	4100	0
244	20240926	152100	19533760	4100	4100	4100	4100	0
245	20240926	152000	19533760	4100	4100	4100	4100	0
246	20240926	151900	19533760	4100	4100	4100	4100	0
247	20240926	151800	19533760	4100	4100	4100	4100	0
248	20240926	151700	19533760	4100	4100	4100	4100	0
249	20240926	151600	19533760	4100	4100	4100	4100	0
250	20240926	151500	19533760	4100	4100	4100	4100	0
251	20240926	151400	19533760	4100	4050	4100	4050	14
252	20240926	151300	19476635	4045	4045	4045	4045	0
253	20240926	151200	19476635	4045	4045	4045	4045	1
254	20240926	151100	19472590	4100	4090	4100	4090	21
255	20240926	151000	19386595	4045	4045	4045	4045	0
256	20240926	150900	19386595	4045	4050	4050	4045	70
257	20240926	150800	19103315	4100	4100	4100	4100	0
258	20240926	150700	19103315	4100	4100	4100	4100	0
259	20240926	150600	19103315	4100	4100	4100	4100	0
260	20240926	150500	19103315	4100	4100	4100	4100	0
261	20240926	150400	19103315	4100	4100	4100	4100	0
262	20240926	150300	19103315	4100	4100	4100	4100	0
263	20240926	150200	19103315	4100	4100	4100	4100	0
264	20240926	150100	19103315	4100	4045	4100	4045	38
265	20240926	150000	18949110	4100	4100	4100	4100	0
266	20240926	145900	18949110	4100	4100	4100	4100	0
267	20240926	145800	18949110	4100	4095	4100	4095	12
268	20240926	145700	18899930	4080	4080	4080	4080	0
269	20240926	145600	18899930	4080	4090	4090	4080	324
270	20240926	145500	17574830	4100	4095	4100	4095	8
271	20240926	145400	17542050	4100	4100	4100	4100	0
272	20240926	145300	17542050	4100	4100	4100	4100	0
273	20240926	145200	17542050	4100	4100	4100	4100	0
274	20240926	145100	17542050	4100	4100	4100	4100	0
275	20240926	145000	17542050	4100	4100	4100	4100	0
276	20240926	144900	17542050	4100	4100	4100	4100	0
277	20240926	144800	17542050	4100	4100	4100	4100	0
278	20240926	144700	17542050	4100	4100	4100	4100	0
279	20240926	144600	17542050	4100	4100	4100	4100	0
280	20240926	144500	17542050	4100	4100	4100	4100	0
281	20240926	144400	17542050	4100	4100	4100	4100	0
282	20240926	144300	17542050	4100	4100	4100	4100	0
283	20240926	144200	17542050	4100	4100	4100	4100	0
284	20240926	144100	17542050	4100	4100	4100	4100	0
285	20240926	144000	17542050	4100	4050	4100	4050	17
286	20240926	143900	17472655	4045	4045	4045	4045	1
287	20240926	143800	17468610	4100	4100	4100	4100	0
288	20240926	143700	17468610	4100	4045	4100	4045	14
289	20240926	143600	17411530	4100	4100	4100	4100	0
290	20240926	143500	17411530	4100	4050	4100	4050	13
291	20240926	143400	17358495	4045	4050	4050	4045	2
292	20240926	143300	17350400	4095	4095	4095	4095	0
293	20240926	143200	17350400	4095	4095	4095	4095	0
294	20240926	143100	17350400	4095	4095	4095	4095	0
295	20240926	143000	17350400	4095	4095	4095	4095	0
296	20240926	142900	17350400	4095	4095	4095	4095	13
297	20240926	142800	17297165	4100	4100	4100	4100	0
298	20240926	142700	17297165	4100	4100	4100	4100	0
299	20240926	142600	17297165	4100	4100	4100	4100	0
300	20240926	142500	17297165	4100	4100	4100	4100	0
301	20240926	142400	17297165	4100	4055	4100	4055	28
302	20240926	142300	17183120	4050	4050	4050	4050	1
303	20240926	142200	17179070	4045	4045	4045	4045	0
304	20240926	142100	17179070	4045	4045	4045	4045	0
305	20240926	142000	17179070	4045	4045	4045	4045	5
306	20240926	141900	17158845	4045	4045	4045	4045	0
307	20240926	141800	17158845	4045	4045	4045	4045	0
308	20240926	141700	17158845	4045	4045	4045	4045	0
309	20240926	141600	17158845	4045	4050	4050	4045	183
310	20240926	141500	16418210	4050	4050	4050	4050	2
311	20240926	141400	16410110	4050	4050	4050	4050	0
312	20240926	141300	16410110	4050	4050	4050	4050	3
313	20240926	141200	16397960	4050	4050	4050	4050	0
314	20240926	141100	16397960	4050	4050	4050	4050	0
315	20240926	141000	16397960	4050	4055	4055	4050	2
316	20240926	140900	16389855	4065	4065	4065	4065	0
317	20240926	140800	16389855	4065	4065	4065	4065	0
318	20240926	140700	16389855	4065	4065	4065	4065	0
319	20240926	140600	16389855	4065	4065	4065	4065	0
320	20240926	140500	16389855	4065	4065	4065	4065	1
321	20240926	140400	16385790	4060	4060	4060	4060	0
322	20240926	140300	16385790	4060	4060	4060	4060	0
323	20240926	140200	16385790	4060	4060	4060	4060	0
324	20240926	140100	16385790	4060	4060	4060	4060	0
325	20240926	140000	16385790	4060	4060	4060	4060	0
326	20240926	135900	16385790	4060	4060	4060	4060	0
327	20240926	135800	16385790	4060	4060	4060	4060	0
328	20240926	135700	16385790	4060	4060	4060	4060	0
329	20240926	135600	16385790	4060	4060	4060	4060	0
330	20240926	135500	16385790	4060	4060	4060	4060	0
331	20240926	135400	16385790	4060	4060	4060	4060	0
332	20240926	135300	16385790	4060	4060	4060	4060	0
333	20240926	135200	16385790	4060	4060	4060	4060	1
334	20240926	135100	16381730	4055	4055	4055	4055	1
335	20240926	135000	16377675	4050	4050	4050	4050	0
336	20240926	134900	16377675	4050	4050	4050	4050	0
337	20240926	134800	16377675	4050	4050	4050	4050	0
338	20240926	134700	16377675	4050	4050	4050	4050	0
339	20240926	134600	16377675	4050	4050	4050	4050	0
340	20240926	134500	16377675	4050	4050	4050	4050	0
341	20240926	134400	16377675	4050	4050	4050	4050	0
342	20240926	134300	16377675	4050	4050	4050	4050	0
343	20240926	134200	16377675	4050	4050	4050	4050	0
344	20240926	134100	16377675	4050	4050	4050	4050	0
345	20240926	134000	16377675	4050	4050	4050	4050	0
346	20240926	133900	16377675	4050	4050	4050	4050	0
347	20240926	133800	16377675	4050	4050	4050	4050	0
348	20240926	133700	16377675	4050	4050	4050	4050	0
349	20240926	133600	16377675	4050	4050	4050	4050	0
350	20240926	133500	16377675	4050	4050	4050	4050	0
351	20240926	133400	16377675	4050	4050	4050	4050	0
352	20240926	133300	16377675	4050	4050	4050	4050	0
353	20240926	133200	16377675	4050	4050	4050	4050	0
354	20240926	133100	16377675	4050	4050	4050	4050	0
355	20240926	133000	16377675	4050	4050	4050	4050	0
356	20240926	132900	16377675	4050	4050	4050	4050	20
357	20240926	132800	16296675	4055	4055	4055	4055	0
358	20240926	132700	16296675	4055	4055	4055	4055	78
359	20240926	132600	15980385	4060	4060	4060	4060	0
360	20240926	132500	15980385	4060	4060	4060	4060	21
361	20240926	132400	15895125	4065	4065	4065	4065	0
362	20240926	132300	15895125	4065	4065	4065	4065	0
363	20240926	132200	15895125	4065	4065	4065	4065	0
364	20240926	132100	15895125	4065	4065	4065	4065	4
365	20240926	132000	15878865	4065	4065	4065	4065	0
366	20240926	131900	15878865	4065	4065	4065	4065	16
367	20240926	131800	15813825	4060	4060	4060	4060	0
368	20240926	131700	15813825	4060	4060	4060	4060	0
369	20240926	131600	15813825	4060	4060	4060	4060	0
370	20240926	131500	15813825	4060	4060	4060	4060	0
371	20240926	131400	15813825	4060	4060	4060	4060	1
372	20240926	131300	15809765	4065	4065	4065	4065	1
373	20240926	131200	15805700	4070	4070	4070	4070	0
374	20240926	131100	15805700	4070	4070	4070	4070	0
375	20240926	131000	15805700	4070	4070	4070	4070	0
376	20240926	130900	15805700	4070	4070	4070	4070	0
377	20240926	130800	15805700	4070	4070	4070	4070	0
378	20240926	130700	15805700	4070	4070	4070	4070	0
379	20240926	130600	15805700	4070	4070	4070	4070	0
380	20240926	130500	15805700	4070	4070	4070	4070	0
381	20240926	130400	15805700	4070	4070	4070	4070	0
382	20240926	130300	15805700	4070	4070	4070	4070	0
383	20240926	130200	15805700	4070	4070	4070	4070	110
384	20240926	130100	15358000	4060	4060	4060	4060	0
385	20240926	130000	15358000	4060	4060	4060	4060	0
386	20240926	125900	15358000	4060	4060	4060	4060	0
387	20240926	125800	15358000	4060	4060	4060	4060	0
388	20240926	125700	15358000	4060	4060	4060	4060	0
389	20240926	125600	15358000	4060	4060	4060	4060	0
390	20240926	125500	15358000	4060	4060	4060	4060	0
391	20240926	125400	15358000	4060	4060	4060	4060	0
392	20240926	125300	15358000	4060	4060	4060	4060	0
393	20240926	125200	15358000	4060	4060	4060	4060	0
394	20240926	125100	15358000	4060	4060	4060	4060	0
395	20240926	125000	15358000	4060	4060	4060	4060	0
396	20240926	124900	15358000	4060	4060	4060	4060	0
397	20240926	124800	15358000	4060	4060	4060	4060	0
398	20240926	124700	15358000	4060	4060	4060	4060	0
399	20240926	124600	15358000	4060	4060	4060	4060	0
400	20240926	124500	15358000	4060	4060	4060	4060	0
401	20240926	124400	15358000	4060	4060	4060	4060	0
402	20240926	124300	15358000	4060	4060	4060	4060	0
403	20240926	124200	15358000	4060	4060	4060	4060	0
404	20240926	124100	15358000	4060	4060	4060	4060	0
405	20240926	124000	15358000	4060	4060	4060	4060	0
406	20240926	123900	15358000	4060	4060	4060	4060	0
407	20240926	123800	15358000	4060	4060	4060	4060	0
408	20240926	123700	15358000	4060	4060	4060	4060	0
409	20240926	123600	15358000	4060	4060	4060	4060	0
410	20240926	123500	15358000	4060	4060	4060	4060	0
411	20240926	123400	15358000	4060	4060	4060	4060	0
412	20240926	123300	15358000	4060	4060	4060	4060	0
413	20240926	123200	15358000	4060	4060	4060	4060	0
414	20240926	123100	15358000	4060	4060	4060	4060	0
415	20240926	123000	15358000	4060	4060	4060	4060	0
416	20240926	122900	15358000	4060	4060	4060	4060	0
417	20240926	122800	15358000	4060	4070	4070	4060	549
418	20240926	122700	13124060	4065	4065	4065	4065	0
419	20240926	122600	13124060	4065	4065	4065	4065	0
420	20240926	122500	13124060	4065	4065	4065	4065	0
421	20240926	122400	13124060	4065	4065	4065	4065	0
422	20240926	122300	13124060	4065	4065	4065	4065	0
423	20240926	122200	13124060	4065	4065	4065	4065	0
424	20240926	122100	13124060	4065	4065	4065	4065	0
425	20240926	122000	13124060	4065	4065	4065	4065	0
426	20240926	121900	13124060	4065	4065	4065	4065	8
427	20240926	121800	13091540	4070	4070	4070	4070	0
428	20240926	121700	13091540	4070	4070	4070	4070	0
429	20240926	121600	13091540	4070	4070	4070	4070	0
430	20240926	121500	13091540	4070	4070	4070	4070	0
431	20240926	121400	13091540	4070	4070	4070	4070	0
432	20240926	121300	13091540	4070	4070	4070	4070	0
433	20240926	121200	13091540	4070	4070	4070	4070	0
434	20240926	121100	13091540	4070	4070	4070	4070	0
435	20240926	121000	13091540	4070	4070	4070	4070	0
436	20240926	120900	13091540	4070	4070	4070	4070	0
437	20240926	120800	13091540	4070	4070	4070	4070	0
438	20240926	120700	13091540	4070	4070	4070	4070	0
439	20240926	120600	13091540	4070	4070	4070	4070	0
440	20240926	120500	13091540	4070	4070	4070	4070	13
441	20240926	120400	13038630	4065	4065	4065	4065	0
442	20240926	120300	13038630	4065	4065	4065	4065	0
443	20240926	120200	13038630	4065	4065	4065	4065	0
444	20240926	120100	13038630	4065	4065	4065	4065	0
445	20240926	120000	13038630	4065	4065	4065	4065	0
446	20240926	115900	13038630	4065	4065	4065	4065	0
447	20240926	115800	13038630	4065	4065	4065	4065	0
448	20240926	115700	13038630	4065	4065	4065	4065	0
449	20240926	115600	13038630	4065	4065	4065	4065	0
450	20240926	115500	13038630	4065	4065	4065	4065	1
451	20240926	115400	13034565	4070	4070	4070	4070	0
452	20240926	115300	13034565	4070	4070	4070	4070	0
453	20240926	115200	13034565	4070	4070	4070	4070	0
454	20240926	115100	13034565	4070	4070	4070	4070	0
455	20240926	115000	13034565	4070	4070	4070	4070	0
456	20240926	114900	13034565	4070	4070	4070	4070	1
457	20240926	114800	13030495	4065	4065	4065	4065	1
458	20240926	114700	13026430	4095	4095	4095	4095	0
459	20240926	114600	13026430	4095	4095	4095	4095	0
460	20240926	114500	13026430	4095	4095	4095	4095	0
461	20240926	114400	13026430	4095	4095	4095	4095	0
462	20240926	114300	13026430	4095	4095	4095	4095	0
463	20240926	114200	13026430	4095	4095	4095	4095	0
464	20240926	114100	13026430	4095	4095	4095	4095	0
465	20240926	114000	13026430	4095	4095	4095	4095	0
466	20240926	113900	13026430	4095	4095	4095	4095	0
467	20240926	113800	13026430	4095	4095	4095	4095	0
468	20240926	113700	13026430	4095	4095	4095	4095	0
469	20240926	113600	13026430	4095	4095	4095	4095	0
470	20240926	113500	13026430	4095	4095	4095	4095	0
471	20240926	113400	13026430	4095	4095	4095	4095	0
472	20240926	113300	13026430	4095	4095	4095	4095	0
473	20240926	113200	13026430	4095	4095	4095	4095	0
474	20240926	113100	13026430	4095	4095	4095	4095	0
475	20240926	113000	13026430	4095	4095	4095	4095	0
476	20240926	112900	13026430	4095	4095	4095	4095	0
477	20240926	112800	13026430	4095	4095	4095	4095	0
478	20240926	112700	13026430	4095	4095	4095	4095	0
479	20240926	112600	13026430	4095	4095	4095	4095	0
480	20240926	112500	13026430	4095	4095	4095	4095	0
481	20240926	112400	13026430	4095	4095	4095	4095	0
482	20240926	112300	13026430	4095	4095	4095	4095	0
483	20240926	112200	13026430	4095	4095	4095	4095	0
484	20240926	112100	13026430	4095	4095	4095	4095	0
485	20240926	112000	13026430	4095	4095	4095	4095	0
486	20240926	111900	13026430	4095	4095	4095	4095	0
487	20240926	111800	13026430	4095	4095	4095	4095	0
488	20240926	111700	13026430	4095	4095	4095	4095	0
489	20240926	111600	13026430	4095	4095	4095	4095	1
490	20240926	111500	13022335	4105	4105	4105	4105	0
491	20240926	111400	13022335	4105	4105	4105	4105	0
492	20240926	111300	13022335	4105	4105	4105	4105	0
493	20240926	111200	13022335	4105	4105	4105	4105	0
494	20240926	111100	13022335	4105	4105	4105	4105	0
495	20240926	111000	13022335	4105	4105	4105	4105	0
496	20240926	110900	13022335	4105	4105	4105	4105	0
497	20240926	110800	13022335	4105	4105	4105	4105	0
498	20240926	110700	13022335	4105	4105	4105	4105	0
499	20240926	110600	13022335	4105	4105	4105	4105	0
500	20240926	110500	13022335	4105	4105	4105	4105	0
501	20240926	110400	13022335	4105	4105	4105	4105	0
502	20240926	110300	13022335	4105	4105	4105	4105	0
503	20240926	110200	13022335	4105	4105	4105	4105	0
504	20240926	110100	13022335	4105	4105	4105	4105	0
505	20240926	110000	13022335	4105	4105	4105	4105	0
506	20240926	105900	13022335	4105	4105	4105	4105	0
507	20240926	105800	13022335	4105	4105	4105	4105	0
508	20240926	105700	13022335	4105	4105	4105	4105	0
509	20240926	105600	13022335	4105	4105	4105	4105	0
510	20240926	105500	13022335	4105	4095	4110	4095	401
511	20240926	105400	11375820	4100	4100	4100	4100	0
512	20240926	105300	11375820	4100	4100	4100	4100	0
513	20240926	105200	11375820	4100	4100	4100	4100	0
514	20240926	105100	11375820	4100	4100	4100	4100	0
515	20240926	105000	11375820	4100	4100	4100	4100	0
516	20240926	104900	11375820	4100	4100	4100	4100	0
517	20240926	104800	11375820	4100	4100	4100	4100	0
518	20240926	104700	11375820	4100	4095	4100	4095	25
519	20240926	104600	11273355	4095	4095	4095	4095	0
520	20240926	104500	11273355	4095	4095	4095	4095	0
521	20240926	104400	11273355	4095	4095	4095	4095	0
522	20240926	104300	11273355	4095	4095	4095	4095	0
523	20240926	104200	11273355	4095	4095	4095	4095	0
524	20240926	104100	11273355	4095	4095	4095	4095	0
525	20240926	104000	11273355	4095	4095	4095	4095	0
526	20240926	103900	11273355	4095	4095	4095	4095	1
527	20240926	103800	11269260	4065	4065	4065	4065	0
528	20240926	103700	11269260	4065	4065	4065	4065	0
529	20240926	103600	11269260	4065	4065	4065	4065	73
530	20240926	103500	10972515	4055	4055	4055	4055	0
531	20240926	103400	10972515	4055	4055	4055	4055	0
532	20240926	103300	10972515	4055	4055	4055	4055	0
533	20240926	103200	10972515	4055	4055	4055	4055	0
534	20240926	103100	10972515	4055	4055	4055	4055	0
535	20240926	103000	10972515	4055	4055	4055	4055	82
536	20240926	102900	10640005	4055	4055	4055	4055	0
537	20240926	102800	10640005	4055	4055	4055	4055	0
538	20240926	102700	10640005	4055	4055	4055	4055	0
539	20240926	102600	10640005	4055	4055	4055	4055	0
540	20240926	102500	10640005	4055	4065	4065	4055	19
541	20240926	102400	10562950	4055	4060	4060	4055	100
542	20240926	102300	10157440	4060	4060	4060	4060	0
543	20240926	102200	10157440	4060	4060	4060	4060	14
544	20240926	102100	10100600	4060	4060	4060	4060	0
545	20240926	102000	10100600	4060	4060	4060	4060	0
546	20240926	101900	10100600	4060	4060	4060	4060	34
547	20240926	101800	9962560	4060	4060	4060	4060	0
548	20240926	101700	9962560	4060	4060	4060	4060	0
549	20240926	101600	9962560	4060	4060	4060	4060	113
550	20240926	101500	9503780	4055	4055	4055	4055	0
551	20240926	101400	9503780	4055	4055	4055	4055	0
552	20240926	101300	9503780	4055	4055	4055	4055	0
553	20240926	101200	9503780	4055	4055	4055	4055	184
554	20240926	101100	8757660	4050	4050	4050	4050	0
555	20240926	101000	8757660	4050	4050	4050	4050	0
556	20240926	100900	8757660	4050	4050	4050	4050	0
557	20240926	100800	8757660	4050	4050	4050	4050	0
558	20240926	100700	8757660	4050	4050	4050	4050	0
559	20240926	100600	8757660	4050	4050	4050	4050	0
560	20240926	100500	8757660	4050	4055	4055	4050	417
561	20240926	100400	7068680	4060	4095	4095	4060	122
562	20240926	100300	6572985	4070	4070	4070	4070	0
563	20240926	100200	6572985	4070	4070	4070	4070	54
564	20240926	100100	6353205	4075	4075	4075	4075	0
565	20240926	100000	6353205	4075	4075	4075	4075	50
566	20240926	095900	6149455	4070	4070	4070	4070	0
567	20240926	095800	6149455	4070	4070	4070	4070	0
568	20240926	095700	6149455	4070	4070	4070	4070	50
569	20240926	095600	5945955	4065	4065	4065	4065	0
570	20240926	095500	5945955	4065	4065	4065	4065	0
571	20240926	095400	5945955	4065	4065	4065	4065	499
572	20240926	095300	3917520	4100	4100	4100	4100	0
573	20240926	095200	3917520	4100	4100	4100	4100	0
574	20240926	095100	3917520	4100	4100	4100	4100	100
575	20240926	095000	3507520	4120	4120	4120	4120	0
576	20240926	094900	3507520	4120	4120	4120	4120	0
577	20240926	094800	3507520	4120	4120	4120	4120	0
578	20240926	094700	3507520	4120	4120	4120	4120	0
579	20240926	094600	3507520	4120	4120	4120	4120	0
580	20240926	094500	3507520	4120	4120	4120	4120	0
581	20240926	094400	3507520	4120	4120	4120	4120	0
582	20240926	094300	3507520	4120	4120	4120	4120	0
583	20240926	094200	3507520	4120	4120	4120	4120	0
584	20240926	094100	3507520	4120	4120	4120	4120	0
585	20240926	094000	3507520	4120	4120	4120	4120	0
586	20240926	093900	3507520	4120	4120	4120	4120	0
587	20240926	093800	3507520	4120	4120	4120	4120	0
588	20240926	093700	3507520	4120	4120	4120	4120	0
589	20240926	093600	3507520	4120	4120	4120	4120	0
590	20240926	093500	3507520	4120	4120	4120	4120	0
591	20240926	093400	3507520	4120	4120	4120	4120	0
592	20240926	093300	3507520	4120	4120	4120	4120	0
593	20240926	093200	3507520	4120	4120	4120	4120	0
594	20240926	093100	3507520	4120	4120	4120	4120	0
595	20240926	093000	3507520	4120	4120	4120	4120	0
596	20240926	092900	3507520	4120	4120	4120	4120	0
597	20240926	092800	3507520	4120	4120	4120	4120	0
598	20240926	092700	3507520	4120	4120	4120	4120	0
599	20240926	092600	3507520	4120	4105	4120	4105	48
600	20240926	092500	3310015	4120	4095	4120	4095	101
601	20240926	092400	2894335	4120	4120	4120	4120	0
602	20240926	092300	2894335	4120	4120	4120	4120	0
603	20240926	092200	2894335	4120	4120	4120	4120	0
604	20240926	092100	2894335	4120	4120	4120	4120	0
605	20240926	092000	2894335	4120	4120	4120	4120	0
606	20240926	091900	2894335	4120	4120	4120	4120	0
607	20240926	091800	2894335	4120	4120	4120	4120	0
608	20240926	091700	2894335	4120	4120	4120	4120	0
609	20240926	091600	2894335	4120	4120	4120	4120	0
610	20240926	091500	2894335	4120	4120	4120	4120	0
611	20240926	091400	2894335	4120	4095	4120	4095	28
612	20240926	091300	2779000	4120	4120	4120	4120	0
613	20240926	091200	2779000	4120	4120	4120	4120	0
614	20240926	091100	2779000	4120	4120	4120	4120	0
615	20240926	091000	2779000	4120	4120	4120	4120	0
616	20240926	090900	2779000	4120	4120	4120	4120	0
617	20240926	090800	2779000	4120	4105	4120	4105	565
618	20240926	090700	453375	4125	4125	4125	4125	0
619	20240926	090600	453375	4125	4125	4125	4125	0
620	20240926	090500	453375	4125	4125	4125	4125	0
621	20240926	090400	453375	4125	4060	4125	4060	100
622	20240926	090300	44660	4060	4060	4060	4060	0
623	20240926	090200	44660	4060	4060	4060	4060	0
624	20240926	090100	44660	4060	4060	4060	4060	0
625	20240926	090000	44660	4060	4060	4060	4060	11