KissMeData/065130/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193900	100165325	4065	4065	4065	4065	125
3	20240909	193800	100165325	4065	4065	4065	4065	0
4	20240909	193700	100165325	4065	4065	4065	4065	0
5	20240909	193600	100165325	4065	4065	4065	4065	0
6	20240909	193500	100165325	4065	4065	4065	4065	0
7	20240909	193400	100165325	4065	4065	4065	4065	0
8	20240909	193300	100165325	4065	4065	4065	4065	0
9	20240909	193200	100165325	4065	4065	4065	4065	0
10	20240909	193100	100165325	4065	4065	4065	4065	0
11	20240909	193000	100165325	4065	4065	4065	4065	0
12	20240909	192900	100165325	4065	4065	4065	4065	0
13	20240909	192800	100165325	4065	4065	4065	4065	0
14	20240909	192700	100165325	4065	4065	4065	4065	0
15	20240909	192600	100165325	4065	4065	4065	4065	0
16	20240909	192500	100165325	4065	4065	4065	4065	0
17	20240909	192400	100165325	4065	4065	4065	4065	0
18	20240909	192300	100165325	4065	4065	4065	4065	0
19	20240909	192200	100165325	4065	4065	4065	4065	0
20	20240909	192100	100165325	4065	4065	4065	4065	0
21	20240909	192000	100165325	4065	4065	4065	4065	0
22	20240909	191900	100165325	4065	4065	4065	4065	0
23	20240909	191800	100165325	4065	4065	4065	4065	0
24	20240909	191700	100165325	4065	4065	4065	4065	0
25	20240909	191600	100165325	4065	4065	4065	4065	0
26	20240909	191500	100165325	4065	4065	4065	4065	0
27	20240909	191400	100165325	4065	4065	4065	4065	0
28	20240909	191300	100165325	4065	4065	4065	4065	0
29	20240909	191200	100165325	4065	4065	4065	4065	0
30	20240909	191100	100165325	4065	4065	4065	4065	0
31	20240909	191000	100165325	4065	4065	4065	4065	0
32	20240909	190900	100165325	4065	4065	4065	4065	125
33	20240909	190800	100165325	4065	4065	4065	4065	0
34	20240909	190700	100165325	4065	4065	4065	4065	0
35	20240909	190600	100165325	4065	4065	4065	4065	0
36	20240909	190500	100165325	4065	4065	4065	4065	0
37	20240909	190400	100165325	4065	4065	4065	4065	0
38	20240909	190300	100165325	4065	4065	4065	4065	0
39	20240909	190200	100165325	4065	4065	4065	4065	0
40	20240909	190100	100165325	4065	4065	4065	4065	0
41	20240909	190000	100165325	4065	4065	4065	4065	0
42	20240909	185900	100165325	4065	4065	4065	4065	0
43	20240909	185800	100165325	4065	4065	4065	4065	0
44	20240909	185700	100165325	4065	4065	4065	4065	0
45	20240909	185600	100165325	4065	4065	4065	4065	0
46	20240909	185500	100165325	4065	4065	4065	4065	0
47	20240909	185400	100165325	4065	4065	4065	4065	0
48	20240909	185300	100165325	4065	4065	4065	4065	0
49	20240909	185200	100165325	4065	4065	4065	4065	0
50	20240909	185100	100165325	4065	4065	4065	4065	0
51	20240909	185000	100165325	4065	4065	4065	4065	0
52	20240909	184900	100165325	4065	4065	4065	4065	0
53	20240909	184800	100165325	4065	4065	4065	4065	0
54	20240909	184700	100165325	4065	4065	4065	4065	0
55	20240909	184600	100165325	4065	4065	4065	4065	0
56	20240909	184500	100165325	4065	4065	4065	4065	0
57	20240909	184400	100165325	4065	4065	4065	4065	0
58	20240909	184300	100165325	4065	4065	4065	4065	0
59	20240909	184200	100165325	4065	4065	4065	4065	0
60	20240909	184100	100165325	4065	4065	4065	4065	0
61	20240909	184000	100165325	4065	4065	4065	4065	0
62	20240909	183900	100165325	4065	4065	4065	4065	125
63	20240909	183800	100165325	4065	4065	4065	4065	0
64	20240909	183700	100165325	4065	4065	4065	4065	0
65	20240909	183600	100165325	4065	4065	4065	4065	0
66	20240909	183500	100165325	4065	4065	4065	4065	0
67	20240909	183400	100165325	4065	4065	4065	4065	0
68	20240909	183300	100165325	4065	4065	4065	4065	0
69	20240909	183200	100165325	4065	4065	4065	4065	0
70	20240909	183100	100165325	4065	4065	4065	4065	0
71	20240909	183000	100165325	4065	4065	4065	4065	0
72	20240909	182900	100165325	4065	4065	4065	4065	0
73	20240909	182800	100165325	4065	4065	4065	4065	0
74	20240909	182700	100165325	4065	4065	4065	4065	0
75	20240909	182600	100165325	4065	4065	4065	4065	0
76	20240909	182500	100165325	4065	4065	4065	4065	0
77	20240909	182400	100165325	4065	4065	4065	4065	0
78	20240909	182300	100165325	4065	4065	4065	4065	0
79	20240909	182200	100165325	4065	4065	4065	4065	0
80	20240909	182100	100165325	4065	4065	4065	4065	0
81	20240909	182000	100165325	4065	4065	4065	4065	0
82	20240909	181900	100165325	4065	4065	4065	4065	0
83	20240909	181800	100165325	4065	4065	4065	4065	0
84	20240909	181700	100165325	4065	4065	4065	4065	0
85	20240909	181600	100165325	4065	4065	4065	4065	0
86	20240909	181500	100165325	4065	4065	4065	4065	0
87	20240909	181400	100165325	4065	4065	4065	4065	0
88	20240909	181300	100165325	4065	4065	4065	4065	0
89	20240909	181200	100165325	4065	4065	4065	4065	0
90	20240909	181100	100165325	4065	4065	4065	4065	0
91	20240909	181000	100165325	4065	4065	4065	4065	0
92	20240909	180900	100165325	4065	4065	4065	4065	125
93	20240909	180800	100165325	4065	4065	4065	4065	0
94	20240909	180700	100165325	4065	4065	4065	4065	0
95	20240909	180600	100165325	4065	4065	4065	4065	0
96	20240909	180500	100165325	4065	4065	4065	4065	0
97	20240909	180400	100165325	4065	4065	4065	4065	0
98	20240909	180300	100165325	4065	4065	4065	4065	0
99	20240909	180200	100165325	4065	4065	4065	4065	0
100	20240909	180100	100165325	4065	4065	4065	4065	0
101	20240909	180000	100165325	4065	4065	4065	4065	0
102	20240909	175900	100165325	4065	4065	4065	4065	0
103	20240909	175800	100165325	4065	4065	4065	4065	0
104	20240909	175700	100165325	4065	4065	4065	4065	0
105	20240909	175600	100165325	4065	4065	4065	4065	0
106	20240909	175500	100165325	4065	4065	4065	4065	0
107	20240909	175400	100165325	4065	4065	4065	4065	0
108	20240909	175300	100165325	4065	4065	4065	4065	0
109	20240909	175200	100165325	4065	4065	4065	4065	0
110	20240909	175100	100165325	4065	4065	4065	4065	0
111	20240909	175000	100165325	4065	4065	4065	4065	0
112	20240909	174900	100165325	4065	4065	4065	4065	0
113	20240909	174800	100165325	4065	4065	4065	4065	0
114	20240909	174700	100165325	4065	4065	4065	4065	0
115	20240909	174600	100165325	4065	4065	4065	4065	0
116	20240909	174500	100165325	4065	4065	4065	4065	0
117	20240909	174400	100165325	4065	4065	4065	4065	0
118	20240909	174300	100165325	4065	4065	4065	4065	0
119	20240909	174200	100165325	4065	4065	4065	4065	0
120	20240909	174100	100165325	4065	4065	4065	4065	0
121	20240909	174000	100165325	4065	4065	4065	4065	0
122	20240909	173900	100165325	4065	4065	4065	4065	125
123	20240909	173800	100165325	4065	4065	4065	4065	0
124	20240909	173700	100165325	4065	4065	4065	4065	0
125	20240909	173600	100165325	4065	4065	4065	4065	0
126	20240909	173500	100165325	4065	4065	4065	4065	0
127	20240909	173400	100165325	4065	4065	4065	4065	0
128	20240909	173300	100165325	4065	4065	4065	4065	0
129	20240909	173200	100165325	4065	4065	4065	4065	0
130	20240909	173100	100165325	4065	4065	4065	4065	0
131	20240909	173000	100165325	4065	4065	4065	4065	0
132	20240909	172900	100165325	4065	4065	4065	4065	0
133	20240909	172800	100165325	4065	4065	4065	4065	0
134	20240909	172700	100165325	4065	4065	4065	4065	0
135	20240909	172600	100165325	4065	4065	4065	4065	0
136	20240909	172500	100165325	4065	4065	4065	4065	0
137	20240909	172400	100165325	4065	4065	4065	4065	0
138	20240909	172300	100165325	4065	4065	4065	4065	0
139	20240909	172200	100165325	4065	4065	4065	4065	0
140	20240909	172100	100165325	4065	4065	4065	4065	0
141	20240909	172000	100165325	4065	4065	4065	4065	0
142	20240909	171900	100165325	4065	4065	4065	4065	0
143	20240909	171800	100165325	4065	4065	4065	4065	0
144	20240909	171700	100165325	4065	4065	4065	4065	0
145	20240909	171600	100165325	4065	4065	4065	4065	0
146	20240909	171500	100165325	4065	4065	4065	4065	0
147	20240909	171400	100165325	4065	4065	4065	4065	0
148	20240909	171300	100165325	4065	4065	4065	4065	0
149	20240909	171200	100165325	4065	4065	4065	4065	0
150	20240909	171100	100165325	4065	4065	4065	4065	0
151	20240909	171000	100165325	4065	4065	4065	4065	0
152	20240909	170900	100165325	4065	4065	4065	4065	125
153	20240909	170800	100165325	4065	4065	4065	4065	0
154	20240909	170700	100165325	4065	4065	4065	4065	0
155	20240909	170600	100165325	4065	4065	4065	4065	0
156	20240909	170500	100165325	4065	4065	4065	4065	0
157	20240909	170400	100165325	4065	4065	4065	4065	0
158	20240909	170300	100165325	4065	4065	4065	4065	0
159	20240909	170200	100165325	4065	4065	4065	4065	0
160	20240909	170100	100165325	4065	4065	4065	4065	0
161	20240909	170000	100165325	4065	4065	4065	4065	0
162	20240909	165900	100165325	4065	4065	4065	4065	0
163	20240909	165800	100165325	4065	4065	4065	4065	0
164	20240909	165700	100165325	4065	4065	4065	4065	0
165	20240909	165600	100165325	4065	4065	4065	4065	0
166	20240909	165500	100165325	4065	4065	4065	4065	0
167	20240909	165400	100165325	4065	4065	4065	4065	0
168	20240909	165300	100165325	4065	4065	4065	4065	0
169	20240909	165200	100165325	4065	4065	4065	4065	0
170	20240909	165100	100165325	4065	4065	4065	4065	0
171	20240909	165000	100165325	4065	4065	4065	4065	0
172	20240909	164900	100165325	4065	4065	4065	4065	0
173	20240909	164800	100165325	4065	4065	4065	4065	0
174	20240909	164700	100165325	4065	4065	4065	4065	0
175	20240909	164600	100165325	4065	4065	4065	4065	0
176	20240909	164500	100165325	4065	4065	4065	4065	0
177	20240909	164400	100165325	4065	4065	4065	4065	0
178	20240909	164300	100165325	4065	4065	4065	4065	0
179	20240909	164200	100165325	4065	4065	4065	4065	0
180	20240909	164100	100165325	4065	4065	4065	4065	0
181	20240909	164000	100165325	4065	4065	4065	4065	0
182	20240909	163900	100165325	4065	4065	4065	4065	125
183	20240909	163800	100165325	4065	4065	4065	4065	0
184	20240909	163700	100165325	4065	4065	4065	4065	0
185	20240909	163600	100165325	4065	4065	4065	4065	0
186	20240909	163500	100165325	4065	4065	4065	4065	0
187	20240909	163400	100165325	4065	4065	4065	4065	0
188	20240909	163300	100165325	4065	4065	4065	4065	0
189	20240909	163200	100165325	4065	4065	4065	4065	0
190	20240909	163100	100165325	4065	4065	4065	4065	0
191	20240909	163000	100165325	4065	4065	4065	4065	0
192	20240909	162900	100165325	4065	4065	4065	4065	0
193	20240909	162800	100165325	4065	4065	4065	4065	0
194	20240909	162700	100165325	4065	4065	4065	4065	0
195	20240909	162600	100165325	4065	4065	4065	4065	0
196	20240909	162500	100165325	4065	4065	4065	4065	0
197	20240909	162400	100165325	4065	4065	4065	4065	0
198	20240909	162300	100165325	4065	4065	4065	4065	0
199	20240909	162200	100165325	4065	4065	4065	4065	0
200	20240909	162100	100165325	4065	4065	4065	4065	0
201	20240909	162000	100165325	4065	4065	4065	4065	0
202	20240909	161900	100165325	4065	4065	4065	4065	0
203	20240909	161800	100165325	4065	4065	4065	4065	0
204	20240909	161700	100165325	4065	4065	4065	4065	0
205	20240909	161600	100165325	4065	4065	4065	4065	0
206	20240909	161500	100165325	4065	4065	4065	4065	0
207	20240909	161400	100165325	4065	4065	4065	4065	0
208	20240909	161300	100165325	4065	4065	4065	4065	0
209	20240909	161200	100165325	4065	4065	4065	4065	0
210	20240909	161100	100165325	4065	4065	4065	4065	0
211	20240909	161000	100165325	4065	4065	4065	4065	0
212	20240909	160900	100165325	4065	4065	4065	4065	125
213	20240909	160800	100165325	4065	4065	4065	4065	0
214	20240909	160700	100165325	4065	4065	4065	4065	0
215	20240909	160600	100165325	4065	4065	4065	4065	0
216	20240909	160500	100165325	4065	4065	4065	4065	0
217	20240909	160400	100165325	4065	4065	4065	4065	0
218	20240909	160300	100165325	4065	4065	4065	4065	0
219	20240909	160200	100165325	4065	4065	4065	4065	0
220	20240909	160100	100165325	4065	4065	4065	4065	0
221	20240909	160000	100165325	4065	4065	4065	4065	0
222	20240909	155900	100165325	4065	4065	4065	4065	0
223	20240909	155800	100165325	4065	4065	4065	4065	0
224	20240909	155700	100165325	4065	4065	4065	4065	0
225	20240909	155600	100165325	4065	4065	4065	4065	0
226	20240909	155500	100165325	4065	4065	4065	4065	0
227	20240909	155400	100165325	4065	4065	4065	4065	0
228	20240909	155300	100165325	4065	4065	4065	4065	0
229	20240909	155200	100165325	4065	4065	4065	4065	0
230	20240909	155100	100165325	4065	4065	4065	4065	0
231	20240909	155000	100165325	4065	4065	4065	4065	0
232	20240909	154900	100165325	4065	4065	4065	4065	0
233	20240909	154800	100165325	4065	4065	4065	4065	0
234	20240909	154700	100165325	4065	4065	4065	4065	0
235	20240909	154600	100165325	4065	4065	4065	4065	0
236	20240909	154500	100165325	4065	4065	4065	4065	0
237	20240909	154400	100165325	4065	4065	4065	4065	0
238	20240909	154300	100165325	4065	4065	4065	4065	0
239	20240909	154200	100165325	4065	4065	4065	4065	0
240	20240909	154100	100165325	4065	4065	4065	4065	0
241	20240909	154000	100165325	4065	4065	4065	4065	0
242	20240909	153900	100165325	4065	4065	4065	4065	125
243	20240909	153800	100165325	4065	4065	4065	4065	0
244	20240909	153700	100165325	4065	4065	4065	4065	0
245	20240909	153600	100165325	4065	4065	4065	4065	0
246	20240909	153500	100165325	4065	4065	4065	4065	0
247	20240909	153400	100165325	4065	4065	4065	4065	0
248	20240909	153300	100165325	4065	4065	4065	4065	0
249	20240909	153200	100165325	4065	4065	4065	4065	0
250	20240909	153100	100165325	4065	4065	4065	4065	0
251	20240909	153000	100165325	4065	4065	4065	4065	125
252	20240909	152900	99657200	4060	4060	4060	4060	0
253	20240909	152800	99657200	4060	4060	4060	4060	0
254	20240909	152700	99657200	4060	4060	4060	4060	0
255	20240909	152600	99657200	4060	4060	4060	4060	0
256	20240909	152500	99657200	4060	4060	4060	4060	0
257	20240909	152400	99657200	4060	4060	4060	4060	0
258	20240909	152300	99657200	4060	4060	4060	4060	0
259	20240909	152200	99657200	4060	4060	4060	4060	0
260	20240909	152100	99657200	4060	4060	4060	4060	0
261	20240909	152000	99657200	4060	4060	4060	4060	0
262	20240909	151900	99657200	4060	4045	4060	4030	132
263	20240909	151800	99123245	4050	4050	4050	4050	6
264	20240909	151700	99098945	4065	4065	4065	4065	0
265	20240909	151600	99098945	4065	4065	4065	4065	0
266	20240909	151500	99098945	4065	4065	4065	4065	0
267	20240909	151400	99098945	4065	4065	4065	4065	0
268	20240909	151300	99098945	4065	4065	4065	4065	0
269	20240909	151200	99098945	4065	4065	4065	4065	0
270	20240909	151100	99098945	4065	4065	4065	4065	0
271	20240909	151000	99098945	4065	4065	4065	4065	0
272	20240909	150900	99098945	4065	4065	4065	4065	0
273	20240909	150800	99098945	4065	4065	4065	4065	0
274	20240909	150700	99098945	4065	4065	4065	4065	0
275	20240909	150600	99098945	4065	4065	4065	4065	0
276	20240909	150500	99098945	4065	4065	4065	4065	1
277	20240909	150400	99094880	4065	4065	4065	4065	8
278	20240909	150300	99062360	4065	4065	4065	4065	0
279	20240909	150200	99062360	4065	4065	4065	4065	0
280	20240909	150100	99062360	4065	4065	4065	4065	0
281	20240909	150000	99062360	4065	4060	4065	4060	142
282	20240909	145900	98485335	4060	4060	4060	4060	0
283	20240909	145800	98485335	4060	4060	4060	4060	0
284	20240909	145700	98485335	4060	4060	4060	4060	0
285	20240909	145600	98485335	4060	4060	4060	4060	0
286	20240909	145500	98485335	4060	4060	4060	4060	0
287	20240909	145400	98485335	4060	4060	4060	4060	0
288	20240909	145300	98485335	4060	4060	4060	4060	0
289	20240909	145200	98485335	4060	4060	4060	4060	0
290	20240909	145100	98485335	4060	4060	4060	4060	0
291	20240909	145000	98485335	4060	4060	4060	4060	0
292	20240909	144900	98485335	4060	4060	4060	4060	0
293	20240909	144800	98485335	4060	4060	4060	4060	0
294	20240909	144700	98485335	4060	4060	4060	4060	0
295	20240909	144600	98485335	4060	4060	4060	4060	0
296	20240909	144500	98485335	4060	4060	4060	4060	0
297	20240909	144400	98485335	4060	4060	4060	4060	0
298	20240909	144300	98485335	4060	4060	4060	4060	0
299	20240909	144200	98485335	4060	4060	4060	4060	0
300	20240909	144100	98485335	4060	4060	4060	4060	0
301	20240909	144000	98485335	4060	4060	4060	4060	0
302	20240909	143900	98485335	4060	4060	4060	4060	8
303	20240909	143800	98452855	4060	4060	4060	4060	5
304	20240909	143700	98432555	4060	4060	4060	4060	0
305	20240909	143600	98432555	4060	4060	4060	4060	0
306	20240909	143500	98432555	4060	4060	4060	4060	0
307	20240909	143400	98432555	4060	4060	4060	4060	0
308	20240909	143300	98432555	4060	4060	4060	4060	0
309	20240909	143200	98432555	4060	4060	4060	4060	0
310	20240909	143100	98432555	4060	4060	4060	4060	0
311	20240909	143000	98432555	4060	4060	4060	4060	0
312	20240909	142900	98432555	4060	4060	4060	4060	0
313	20240909	142800	98432555	4060	4060	4060	4060	0
314	20240909	142700	98432555	4060	4060	4060	4060	0
315	20240909	142600	98432555	4060	4060	4060	4060	0
316	20240909	142500	98432555	4060	4060	4060	4060	0
317	20240909	142400	98432555	4060	4060	4060	4060	0
318	20240909	142300	98432555	4060	4060	4060	4060	0
319	20240909	142200	98432555	4060	4060	4060	4060	0
320	20240909	142100	98432555	4060	4060	4060	4060	0
321	20240909	142000	98432555	4060	4060	4060	4060	0
322	20240909	141900	98432555	4060	4060	4060	4060	0
323	20240909	141800	98432555	4060	4060	4060	4060	0
324	20240909	141700	98432555	4060	4060	4060	4060	0
325	20240909	141600	98432555	4060	4060	4060	4060	0
326	20240909	141500	98432555	4060	4060	4060	4060	0
327	20240909	141400	98432555	4060	4060	4060	4060	0
328	20240909	141300	98432555	4060	4060	4060	4060	0
329	20240909	141200	98432555	4060	4060	4060	4060	0
330	20240909	141100	98432555	4060	4060	4060	4060	0
331	20240909	141000	98432555	4060	4060	4060	4060	0
332	20240909	140900	98432555	4060	4060	4060	4060	0
333	20240909	140800	98432555	4060	4060	4060	4060	0
334	20240909	140700	98432555	4060	4060	4060	4060	0
335	20240909	140600	98432555	4060	4060	4060	4060	0
336	20240909	140500	98432555	4060	4060	4060	4060	0
337	20240909	140400	98432555	4060	4060	4060	4060	0
338	20240909	140300	98432555	4060	4060	4060	4060	0
339	20240909	140200	98432555	4060	4060	4060	4060	0
340	20240909	140100	98432555	4060	4060	4060	4060	0
341	20240909	140000	98432555	4060	4060	4060	4060	0
342	20240909	135900	98432555	4060	4060	4060	4060	0
343	20240909	135800	98432555	4060	4060	4060	4060	0
344	20240909	135700	98432555	4060	4060	4060	4060	0
345	20240909	135600	98432555	4060	4060	4060	4060	0
346	20240909	135500	98432555	4060	4060	4060	4060	0
347	20240909	135400	98432555	4060	4060	4060	4060	0
348	20240909	135300	98432555	4060	4060	4060	4060	0
349	20240909	135200	98432555	4060	4060	4060	4060	1
350	20240909	135100	98428495	4035	4035	4035	4035	0
351	20240909	135000	98428495	4035	4035	4035	4035	0
352	20240909	134900	98428495	4035	4035	4035	4035	0
353	20240909	134800	98428495	4035	4035	4035	4035	3
354	20240909	134700	98416390	4035	4035	4035	4035	0
355	20240909	134600	98416390	4035	4035	4035	4035	0
356	20240909	134500	98416390	4035	4035	4035	4035	0
357	20240909	134400	98416390	4035	4035	4035	4035	0
358	20240909	134300	98416390	4035	4035	4035	4035	0
359	20240909	134200	98416390	4035	4035	4035	4035	0
360	20240909	134100	98416390	4035	4035	4035	4035	0
361	20240909	134000	98416390	4035	4035	4035	4035	40
362	20240909	133900	98254990	4035	4035	4035	4035	0
363	20240909	133800	98254990	4035	4035	4035	4035	0
364	20240909	133700	98254990	4035	4035	4035	4035	0
365	20240909	133600	98254990	4035	4035	4035	4035	0
366	20240909	133500	98254990	4035	4035	4035	4035	0
367	20240909	133400	98254990	4035	4035	4035	4035	0
368	20240909	133300	98254990	4035	4035	4035	4035	0
369	20240909	133200	98254990	4035	4035	4035	4035	0
370	20240909	133100	98254990	4035	4035	4035	4035	0
371	20240909	133000	98254990	4035	4035	4035	4035	0
372	20240909	132900	98254990	4035	4035	4035	4035	0
373	20240909	132800	98254990	4035	4035	4035	4035	0
374	20240909	132700	98254990	4035	4035	4035	4035	0
375	20240909	132600	98254990	4035	4035	4035	4035	0
376	20240909	132500	98254990	4035	4035	4035	4035	0
377	20240909	132400	98254990	4035	4035	4035	4035	0
378	20240909	132300	98254990	4035	4035	4035	4035	30
379	20240909	132200	98133940	4030	4030	4030	4030	0
380	20240909	132100	98133940	4030	4030	4030	4030	0
381	20240909	132000	98133940	4030	4030	4030	4030	0
382	20240909	131900	98133940	4030	4030	4030	4030	0
383	20240909	131800	98133940	4030	4030	4030	4030	0
384	20240909	131700	98133940	4030	4030	4030	4030	0
385	20240909	131600	98133940	4030	4030	4030	4030	0
386	20240909	131500	98133940	4030	4030	4030	4030	0
387	20240909	131400	98133940	4030	4030	4030	4030	0
388	20240909	131300	98133940	4030	4035	4035	4030	250
389	20240909	131200	97125690	4030	4030	4030	4030	0
390	20240909	131100	97125690	4030	4040	4040	4030	300
391	20240909	131000	95915025	4055	4055	4055	4055	0
392	20240909	130900	95915025	4055	4055	4055	4055	272
393	20240909	130800	94812065	4060	4060	4060	4060	0
394	20240909	130700	94812065	4060	4060	4060	4060	40
395	20240909	130600	94649665	4060	4060	4060	4060	0
396	20240909	130500	94649665	4060	4060	4060	4060	0
397	20240909	130400	94649665	4060	4060	4060	4060	0
398	20240909	130300	94649665	4060	4060	4060	4060	0
399	20240909	130200	94649665	4060	4060	4060	4060	0
400	20240909	130100	94649665	4060	4060	4060	4060	0
401	20240909	130000	94649665	4060	4060	4060	4060	0
402	20240909	125900	94649665	4060	4060	4060	4060	2
403	20240909	125800	94641545	4060	4060	4060	4060	30
404	20240909	125700	94519745	4060	4060	4060	4060	1
405	20240909	125600	94515685	4035	4060	4060	4035	600
406	20240909	125500	92092500	4065	4065	4065	4065	0
407	20240909	125400	92092500	4065	4065	4065	4065	0
408	20240909	125300	92092500	4065	4065	4065	4065	0
409	20240909	125200	92092500	4065	4065	4065	4065	0
410	20240909	125100	92092500	4065	4065	4065	4065	0
411	20240909	125000	92092500	4065	4065	4065	4065	0
412	20240909	124900	92092500	4065	4065	4065	4065	0
413	20240909	124800	92092500	4065	4065	4065	4065	0
414	20240909	124700	92092500	4065	4065	4065	4065	0
415	20240909	124600	92092500	4065	4065	4065	4065	0
416	20240909	124500	92092500	4065	4065	4065	4065	0
417	20240909	124400	92092500	4065	4065	4065	4065	0
418	20240909	124300	92092500	4065	4065	4065	4065	0
419	20240909	124200	92092500	4065	4065	4065	4065	0
420	20240909	124100	92092500	4065	4065	4065	4065	0
421	20240909	124000	92092500	4065	4065	4065	4065	0
422	20240909	123900	92092500	4065	4065	4065	4065	0
423	20240909	123800	92092500	4065	4065	4065	4065	0
424	20240909	123700	92092500	4065	4065	4065	4065	10
425	20240909	123600	92051850	4065	4065	4065	4065	0
426	20240909	123500	92051850	4065	4065	4065	4065	2
427	20240909	123400	92043720	4065	4065	4065	4065	0
428	20240909	123300	92043720	4065	4065	4065	4065	0
429	20240909	123200	92043720	4065	4065	4065	4065	0
430	20240909	123100	92043720	4065	4065	4065	4065	0
431	20240909	123000	92043720	4065	4065	4065	4065	0
432	20240909	122900	92043720	4065	4065	4065	4065	0
433	20240909	122800	92043720	4065	4065	4065	4065	0
434	20240909	122700	92043720	4065	4065	4065	4065	0
435	20240909	122600	92043720	4065	4065	4065	4065	0
436	20240909	122500	92043720	4065	4065	4065	4065	0
437	20240909	122400	92043720	4065	4065	4065	4065	0
438	20240909	122300	92043720	4065	4065	4065	4065	0
439	20240909	122200	92043720	4065	4065	4065	4065	0
440	20240909	122100	92043720	4065	4065	4065	4065	0
441	20240909	122000	92043720	4065	4065	4065	4065	0
442	20240909	121900	92043720	4065	4065	4065	4065	0
443	20240909	121800	92043720	4065	4065	4065	4065	0
444	20240909	121700	92043720	4065	4065	4065	4065	0
445	20240909	121600	92043720	4065	4065	4065	4065	0
446	20240909	121500	92043720	4065	4065	4065	4065	1
447	20240909	121400	92039655	4025	4020	4025	4020	1188
448	20240909	121300	87260400	4020	4020	4020	4020	0
449	20240909	121200	87260400	4020	4020	4020	4020	0
450	20240909	121100	87260400	4020	4020	4020	4020	0
451	20240909	121000	87260400	4020	4020	4020	4020	0
452	20240909	120900	87260400	4020	4020	4020	4020	0
453	20240909	120800	87260400	4020	4020	4020	4020	0
454	20240909	120700	87260400	4020	4020	4020	4020	0
455	20240909	120600	87260400	4020	4020	4020	4020	0
456	20240909	120500	87260400	4020	4020	4020	4020	0
457	20240909	120400	87260400	4020	4020	4020	4020	0
458	20240909	120300	87260400	4020	4020	4020	4020	0
459	20240909	120200	87260400	4020	4020	4020	4020	0
460	20240909	120100	87260400	4020	4020	4020	4020	0
461	20240909	120000	87260400	4020	4020	4020	4020	0
462	20240909	115900	87260400	4020	4020	4020	4020	0
463	20240909	115800	87260400	4020	4020	4020	4020	0
464	20240909	115700	87260400	4020	4020	4020	4020	0
465	20240909	115600	87260400	4020	4020	4020	4020	0
466	20240909	115500	87260400	4020	4020	4020	4020	0
467	20240909	115400	87260400	4020	4020	4020	4020	0
468	20240909	115300	87260400	4020	4020	4020	4020	0
469	20240909	115200	87260400	4020	4020	4020	4020	0
470	20240909	115100	87260400	4020	4020	4020	4020	1
471	20240909	115000	87256380	4000	4000	4000	4000	0
472	20240909	114900	87256380	4000	4000	4000	4000	0
473	20240909	114800	87256380	4000	4000	4000	4000	673
474	20240909	114700	84564380	4000	4000	4000	4000	0
475	20240909	114600	84564380	4000	4000	4000	4000	431
476	20240909	114500	82840380	4000	4000	4000	4000	0
477	20240909	114400	82840380	4000	4000	4000	4000	0
478	20240909	114300	82840380	4000	4000	4000	4000	0
479	20240909	114200	82840380	4000	4000	4000	4000	0
480	20240909	114100	82840380	4000	4000	4000	4000	1
481	20240909	114000	82836380	4000	4000	4000	4000	0
482	20240909	113900	82836380	4000	4000	4000	4000	0
483	20240909	113800	82836380	4000	4000	4000	4000	215
484	20240909	113700	81976380	4000	4000	4000	4000	0
485	20240909	113600	81976380	4000	4000	4000	4000	0
486	20240909	113500	81976380	4000	4000	4000	4000	0
487	20240909	113400	81976380	4000	4000	4000	4000	0
488	20240909	113300	81976380	4000	4000	4000	4000	0
489	20240909	113200	81976380	4000	4000	4000	4000	0
490	20240909	113100	81976380	4000	4000	4000	4000	0
491	20240909	113000	81976380	4000	4000	4000	4000	0
492	20240909	112900	81976380	4000	4000	4000	4000	0
493	20240909	112800	81976380	4000	4000	4000	4000	0
494	20240909	112700	81976380	4000	4000	4000	4000	0
495	20240909	112600	81976380	4000	4000	4000	4000	0
496	20240909	112500	81976380	4000	4000	4000	4000	0
497	20240909	112400	81976380	4000	4000	4000	4000	0
498	20240909	112300	81976380	4000	4000	4000	4000	0
499	20240909	112200	81976380	4000	4000	4000	4000	0
500	20240909	112100	81976380	4000	4000	4000	4000	0
501	20240909	112000	81976380	4000	4000	4000	4000	0
502	20240909	111900	81976380	4000	4000	4000	4000	0
503	20240909	111800	81976380	4000	4000	4000	4000	100
504	20240909	111700	81576380	4000	4000	4000	4000	0
505	20240909	111600	81576380	4000	4000	4000	4000	0
506	20240909	111500	81576380	4000	4000	4000	4000	0
507	20240909	111400	81576380	4000	4000	4000	4000	200
508	20240909	111300	80776380	4000	4000	4000	4000	0
509	20240909	111200	80776380	4000	4000	4000	4000	0
510	20240909	111100	80776380	4000	4000	4000	4000	0
511	20240909	111000	80776380	4000	4000	4000	4000	0
512	20240909	110900	80776380	4000	4000	4000	4000	100
513	20240909	110800	80376380	4000	4000	4000	4000	1
514	20240909	110700	80372380	4000	4000	4000	4000	67
515	20240909	110600	80104380	4000	4000	4000	4000	0
516	20240909	110500	80104380	4000	4000	4000	4000	0
517	20240909	110400	80104380	4000	4000	4000	4000	0
518	20240909	110300	80104380	4000	4000	4000	4000	0
519	20240909	110200	80104380	4000	4000	4000	4000	200
520	20240909	110100	79304380	4000	4000	4000	4000	200
521	20240909	110000	78504380	4000	4000	4000	4000	0
522	20240909	105900	78504380	4000	4000	4000	4000	0
523	20240909	105800	78504380	4000	4000	4000	4000	200
524	20240909	105700	77704380	4000	4000	4000	4000	0
525	20240909	105600	77704380	4000	4000	4000	4000	162
526	20240909	105500	77056380	4000	4000	4000	4000	0
527	20240909	105400	77056380	4000	4000	4000	4000	0
528	20240909	105300	77056380	4000	4000	4000	4000	100
529	20240909	105200	76656380	3985	3985	3985	3985	0
530	20240909	105100	76656380	3985	3985	3985	3985	0
531	20240909	105000	76656380	3985	3985	3985	3985	0
532	20240909	104900	76656380	3985	3985	3985	3985	0
533	20240909	104800	76656380	3985	3985	3985	3985	0
534	20240909	104700	76656380	3985	3985	3985	3985	0
535	20240909	104600	76656380	3985	3985	3985	3985	0
536	20240909	104500	76656380	3985	3985	3985	3985	0
537	20240909	104400	76656380	3985	3985	3985	3985	0
538	20240909	104300	76656380	3985	3985	3985	3985	0
539	20240909	104200	76656380	3985	3985	3985	3985	0
540	20240909	104100	76656380	3985	3985	3985	3985	0
541	20240909	104000	76656380	3985	3985	3985	3985	0
542	20240909	103900	76656380	3985	3985	3985	3985	2
543	20240909	103800	76648410	3990	3990	3990	3990	18
544	20240909	103700	76576590	4000	4000	4000	4000	1
545	20240909	103600	76572590	3990	3990	3990	3990	10
546	20240909	103500	76532690	4000	4000	4000	4000	0
547	20240909	103400	76532690	4000	4000	4000	4000	0
548	20240909	103300	76532690	4000	4000	4000	4000	0
549	20240909	103200	76532690	4000	4000	4000	4000	0
550	20240909	103100	76532690	4000	4000	4000	4000	0
551	20240909	103000	76532690	4000	4000	4000	4000	0
552	20240909	102900	76532690	4000	4000	4000	4000	0
553	20240909	102800	76532690	4000	4000	4000	4000	0
554	20240909	102700	76532690	4000	4000	4000	4000	0
555	20240909	102600	76532690	4000	4000	4000	4000	0
556	20240909	102500	76532690	4000	4000	4000	4000	0
557	20240909	102400	76532690	4000	4000	4000	4000	0
558	20240909	102300	76532690	4000	4000	4000	4000	0
559	20240909	102200	76532690	4000	4000	4000	4000	10
560	20240909	102100	76492690	4000	4000	4000	4000	110
561	20240909	102000	76052690	4000	4000	4000	4000	0
562	20240909	101900	76052690	4000	4000	4000	4000	0
563	20240909	101800	76052690	4000	3975	4000	3975	2
564	20240909	101700	76044715	4000	4000	4000	4000	0
565	20240909	101600	76044715	4000	4000	4000	4000	10
566	20240909	101500	76004715	4000	4000	4000	4000	0
567	20240909	101400	76004715	4000	4000	4000	4000	0
568	20240909	101300	76004715	4000	4000	4000	4000	0
569	20240909	101200	76004715	4000	4000	4000	4000	0
570	20240909	101100	76004715	4000	4000	4000	4000	0
571	20240909	101000	76004715	4000	4000	4000	4000	0
572	20240909	100900	76004715	4000	3995	4000	3995	250
573	20240909	100800	75005305	4000	4000	4000	4000	0
574	20240909	100700	75005305	4000	4000	4000	4000	0
575	20240909	100600	75005305	4000	4000	4000	4000	0
576	20240909	100500	75005305	4000	4000	4000	4000	0
577	20240909	100400	75005305	4000	4000	4000	4000	2
578	20240909	100300	74997305	3975	3975	3975	3975	84
579	20240909	100200	74663405	3975	3975	3975	3975	0
580	20240909	100100	74663405	3975	3975	3975	3975	0
581	20240909	100000	74663405	3975	3975	3975	3975	0
582	20240909	095900	74663405	3975	3975	3975	3975	0
583	20240909	095800	74663405	3975	3975	3975	3975	1229
584	20240909	095700	69778130	3975	3975	3975	3975	0
585	20240909	095600	69778130	3975	3975	3975	3975	0
586	20240909	095500	69778130	3975	3975	3975	3975	0
587	20240909	095400	69778130	3975	3975	3975	3975	1
588	20240909	095300	69774155	3975	3975	3975	3975	0
589	20240909	095200	69774155	3975	3975	3975	3975	0
590	20240909	095100	69774155	3975	3975	3975	3975	1
591	20240909	095000	69770180	3980	3980	3980	3980	0
592	20240909	094900	69770180	3980	3980	3980	3980	0
593	20240909	094800	69770180	3980	3980	3980	3980	0
594	20240909	094700	69770180	3980	3980	3980	3980	0
595	20240909	094600	69770180	3980	3980	3980	3980	0
596	20240909	094500	69770180	3980	3980	3980	3980	0
597	20240909	094400	69770180	3980	3980	3980	3980	0
598	20240909	094300	69770180	3980	3965	3980	3965	1618
599	20240909	094200	63348485	3965	3965	3965	3965	1
600	20240909	094100	63344520	3965	3965	3965	3965	17
601	20240909	094000	63277115	3960	3960	3960	3960	500
602	20240909	093900	61297115	3960	3960	3960	3960	0
603	20240909	093800	61297115	3960	3960	3960	3960	0
604	20240909	093700	61297115	3960	3960	3960	3960	3
605	20240909	093600	61285235	3960	3960	3960	3960	30
606	20240909	093500	61166435	3960	3960	3960	3960	0
607	20240909	093400	61166435	3960	3960	3960	3960	1
608	20240909	093300	61162475	3935	3935	3935	3935	0
609	20240909	093200	61162475	3935	3935	3935	3935	0
610	20240909	093100	61162475	3935	3935	3935	3935	0
611	20240909	093000	61162475	3935	3935	3935	3935	0
612	20240909	092900	61162475	3935	3940	3940	3935	468
613	20240909	092800	59319660	3935	3935	3935	3935	0
614	20240909	092700	59319660	3935	3935	3935	3935	0
615	20240909	092600	59319660	3935	3935	3935	3935	7
616	20240909	092500	59292115	3935	3935	3935	3935	1
617	20240909	092400	59288180	3925	3925	3925	3925	0
618	20240909	092300	59288180	3925	3925	3925	3925	0
619	20240909	092200	59288180	3925	3925	3925	3925	715
620	20240909	092100	56481805	3925	3925	3925	3925	185
621	20240909	092000	55755680	3935	3935	3935	3935	0
622	20240909	091900	55755680	3935	3935	3935	3935	0
623	20240909	091800	55755680	3935	3935	3935	3935	10
624	20240909	091700	55716330	3935	3935	3935	3935	23
625	20240909	091600	55625825	3935	3935	3935	3935	0
626	20240909	091500	55625825	3935	3935	3935	3935	0
627	20240909	091400	55625825	3935	3915	3935	3915	951
628	20240909	091300	51901640	3920	3920	3920	3920	20
629	20240909	091200	51823240	3910	3910	3910	3910	0
630	20240909	091100	51823240	3910	3910	3910	3910	0
631	20240909	091000	51823240	3910	3910	3910	3910	0
632	20240909	090900	51823240	3910	3910	3910	3910	300
633	20240909	090800	50650240	3910	3910	3910	3910	0
634	20240909	090700	50650240	3910	3910	3910	3910	1981
635	20240909	090600	42904530	3910	3935	3935	3910	1204
636	20240909	090500	38180340	3935	3945	3945	3935	898
637	20240909	090400	34645150	3975	3975	3975	3975	0
638	20240909	090300	34645150	3975	3975	3975	3975	252
639	20240909	090200	33643450	3940	3975	3975	3940	1299
640	20240909	090100	28508310	3975	3985	3990	3975	450
641	20240909	090000	26715410	3995	4000	4000	3995	6678