KissMeData/251630/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204700	71267760	4750	4750	4750	4750	266
3	20240913	204600	71267760	4750	4750	4750	4750	0
4	20240913	204500	71267760	4750	4750	4750	4750	0
5	20240913	204400	71267760	4750	4750	4750	4750	0
6	20240913	204300	71267760	4750	4750	4750	4750	0
7	20240913	204200	71267760	4750	4750	4750	4750	0
8	20240913	204100	71267760	4750	4750	4750	4750	0
9	20240913	204000	71267760	4750	4750	4750	4750	0
10	20240913	203900	71267760	4750	4750	4750	4750	0
11	20240913	203800	71267760	4750	4750	4750	4750	0
12	20240913	203700	71267760	4750	4750	4750	4750	0
13	20240913	203600	71267760	4750	4750	4750	4750	0
14	20240913	203500	71267760	4750	4750	4750	4750	0
15	20240913	203400	71267760	4750	4750	4750	4750	0
16	20240913	203300	71267760	4750	4750	4750	4750	0
17	20240913	203200	71267760	4750	4750	4750	4750	0
18	20240913	203100	71267760	4750	4750	4750	4750	0
19	20240913	203000	71267760	4750	4750	4750	4750	0
20	20240913	202900	71267760	4750	4750	4750	4750	0
21	20240913	202800	71267760	4750	4750	4750	4750	0
22	20240913	202700	71267760	4750	4750	4750	4750	0
23	20240913	202600	71267760	4750	4750	4750	4750	0
24	20240913	202500	71267760	4750	4750	4750	4750	0
25	20240913	202400	71267760	4750	4750	4750	4750	0
26	20240913	202300	71267760	4750	4750	4750	4750	0
27	20240913	202200	71267760	4750	4750	4750	4750	0
28	20240913	202100	71267760	4750	4750	4750	4750	0
29	20240913	202000	71267760	4750	4750	4750	4750	0
30	20240913	201900	71267760	4750	4750	4750	4750	0
31	20240913	201800	71267760	4750	4750	4750	4750	0
32	20240913	201700	71267760	4750	4750	4750	4750	266
33	20240913	201600	71267760	4750	4750	4750	4750	0
34	20240913	201500	71267760	4750	4750	4750	4750	0
35	20240913	201400	71267760	4750	4750	4750	4750	0
36	20240913	201300	71267760	4750	4750	4750	4750	0
37	20240913	201200	71267760	4750	4750	4750	4750	0
38	20240913	201100	71267760	4750	4750	4750	4750	0
39	20240913	201000	71267760	4750	4750	4750	4750	0
40	20240913	200900	71267760	4750	4750	4750	4750	0
41	20240913	200800	71267760	4750	4750	4750	4750	0
42	20240913	200700	71267760	4750	4750	4750	4750	0
43	20240913	200600	71267760	4750	4750	4750	4750	0
44	20240913	200500	71267760	4750	4750	4750	4750	0
45	20240913	200400	71267760	4750	4750	4750	4750	0
46	20240913	200300	71267760	4750	4750	4750	4750	0
47	20240913	200200	71267760	4750	4750	4750	4750	0
48	20240913	200100	71267760	4750	4750	4750	4750	0
49	20240913	200000	71267760	4750	4750	4750	4750	0
50	20240913	195900	71267760	4750	4750	4750	4750	0
51	20240913	195800	71267760	4750	4750	4750	4750	0
52	20240913	195700	71267760	4750	4750	4750	4750	0
53	20240913	195600	71267760	4750	4750	4750	4750	0
54	20240913	195500	71267760	4750	4750	4750	4750	0
55	20240913	195400	71267760	4750	4750	4750	4750	0
56	20240913	195300	71267760	4750	4750	4750	4750	0
57	20240913	195200	71267760	4750	4750	4750	4750	0
58	20240913	195100	71267760	4750	4750	4750	4750	0
59	20240913	195000	71267760	4750	4750	4750	4750	0
60	20240913	194900	71267760	4750	4750	4750	4750	0
61	20240913	194800	71267760	4750	4750	4750	4750	0
62	20240913	194700	71267760	4750	4750	4750	4750	266
63	20240913	194600	71267760	4750	4750	4750	4750	0
64	20240913	194500	71267760	4750	4750	4750	4750	0
65	20240913	194400	71267760	4750	4750	4750	4750	0
66	20240913	194300	71267760	4750	4750	4750	4750	0
67	20240913	194200	71267760	4750	4750	4750	4750	0
68	20240913	194100	71267760	4750	4750	4750	4750	0
69	20240913	194000	71267760	4750	4750	4750	4750	0
70	20240913	193900	71267760	4750	4750	4750	4750	0
71	20240913	193800	71267760	4750	4750	4750	4750	0
72	20240913	193700	71267760	4750	4750	4750	4750	0
73	20240913	193600	71267760	4750	4750	4750	4750	0
74	20240913	193500	71267760	4750	4750	4750	4750	0
75	20240913	193400	71267760	4750	4750	4750	4750	0
76	20240913	193300	71267760	4750	4750	4750	4750	0
77	20240913	193200	71267760	4750	4750	4750	4750	0
78	20240913	193100	71267760	4750	4750	4750	4750	0
79	20240913	193000	71267760	4750	4750	4750	4750	0
80	20240913	192900	71267760	4750	4750	4750	4750	0
81	20240913	192800	71267760	4750	4750	4750	4750	0
82	20240913	192700	71267760	4750	4750	4750	4750	0
83	20240913	192600	71267760	4750	4750	4750	4750	0
84	20240913	192500	71267760	4750	4750	4750	4750	0
85	20240913	192400	71267760	4750	4750	4750	4750	0
86	20240913	192300	71267760	4750	4750	4750	4750	0
87	20240913	192200	71267760	4750	4750	4750	4750	0
88	20240913	192100	71267760	4750	4750	4750	4750	0
89	20240913	192000	71267760	4750	4750	4750	4750	0
90	20240913	191900	71267760	4750	4750	4750	4750	0
91	20240913	191800	71267760	4750	4750	4750	4750	0
92	20240913	191700	71267760	4750	4750	4750	4750	266
93	20240913	191600	71267760	4750	4750	4750	4750	0
94	20240913	191500	71267760	4750	4750	4750	4750	0
95	20240913	191400	71267760	4750	4750	4750	4750	0
96	20240913	191300	71267760	4750	4750	4750	4750	0
97	20240913	191200	71267760	4750	4750	4750	4750	0
98	20240913	191100	71267760	4750	4750	4750	4750	0
99	20240913	191000	71267760	4750	4750	4750	4750	0
100	20240913	190900	71267760	4750	4750	4750	4750	0
101	20240913	190800	71267760	4750	4750	4750	4750	0
102	20240913	190700	71267760	4750	4750	4750	4750	0
103	20240913	190600	71267760	4750	4750	4750	4750	0
104	20240913	190500	71267760	4750	4750	4750	4750	0
105	20240913	190400	71267760	4750	4750	4750	4750	0
106	20240913	190300	71267760	4750	4750	4750	4750	0
107	20240913	190200	71267760	4750	4750	4750	4750	0
108	20240913	190100	71267760	4750	4750	4750	4750	0
109	20240913	190000	71267760	4750	4750	4750	4750	0
110	20240913	185900	71267760	4750	4750	4750	4750	0
111	20240913	185800	71267760	4750	4750	4750	4750	0
112	20240913	185700	71267760	4750	4750	4750	4750	0
113	20240913	185600	71267760	4750	4750	4750	4750	0
114	20240913	185500	71267760	4750	4750	4750	4750	0
115	20240913	185400	71267760	4750	4750	4750	4750	0
116	20240913	185300	71267760	4750	4750	4750	4750	0
117	20240913	185200	71267760	4750	4750	4750	4750	0
118	20240913	185100	71267760	4750	4750	4750	4750	0
119	20240913	185000	71267760	4750	4750	4750	4750	0
120	20240913	184900	71267760	4750	4750	4750	4750	0
121	20240913	184800	71267760	4750	4750	4750	4750	0
122	20240913	184700	71267760	4750	4750	4750	4750	266
123	20240913	184600	71267760	4750	4750	4750	4750	0
124	20240913	184500	71267760	4750	4750	4750	4750	0
125	20240913	184400	71267760	4750	4750	4750	4750	0
126	20240913	184300	71267760	4750	4750	4750	4750	0
127	20240913	184200	71267760	4750	4750	4750	4750	0
128	20240913	184100	71267760	4750	4750	4750	4750	0
129	20240913	184000	71267760	4750	4750	4750	4750	0
130	20240913	183900	71267760	4750	4750	4750	4750	0
131	20240913	183800	71267760	4750	4750	4750	4750	0
132	20240913	183700	71267760	4750	4750	4750	4750	0
133	20240913	183600	71267760	4750	4750	4750	4750	0
134	20240913	183500	71267760	4750	4750	4750	4750	0
135	20240913	183400	71267760	4750	4750	4750	4750	0
136	20240913	183300	71267760	4750	4750	4750	4750	0
137	20240913	183200	71267760	4750	4750	4750	4750	0
138	20240913	183100	71267760	4750	4750	4750	4750	0
139	20240913	183000	71267760	4750	4750	4750	4750	0
140	20240913	182900	71267760	4750	4750	4750	4750	0
141	20240913	182800	71267760	4750	4750	4750	4750	0
142	20240913	182700	71267760	4750	4750	4750	4750	0
143	20240913	182600	71267760	4750	4750	4750	4750	0
144	20240913	182500	71267760	4750	4750	4750	4750	0
145	20240913	182400	71267760	4750	4750	4750	4750	0
146	20240913	182300	71267760	4750	4750	4750	4750	0
147	20240913	182200	71267760	4750	4750	4750	4750	0
148	20240913	182100	71267760	4750	4750	4750	4750	0
149	20240913	182000	71267760	4750	4750	4750	4750	0
150	20240913	181900	71267760	4750	4750	4750	4750	0
151	20240913	181800	71267760	4750	4750	4750	4750	0
152	20240913	181700	71267760	4750	4750	4750	4750	266
153	20240913	181600	71267760	4750	4750	4750	4750	0
154	20240913	181500	71267760	4750	4750	4750	4750	0
155	20240913	181400	71267760	4750	4750	4750	4750	0
156	20240913	181300	71267760	4750	4750	4750	4750	0
157	20240913	181200	71267760	4750	4750	4750	4750	0
158	20240913	181100	71267760	4750	4750	4750	4750	0
159	20240913	181000	71267760	4750	4750	4750	4750	0
160	20240913	180900	71267760	4750	4750	4750	4750	0
161	20240913	180800	71267760	4750	4750	4750	4750	0
162	20240913	180700	71267760	4750	4750	4750	4750	0
163	20240913	180600	71267760	4750	4750	4750	4750	0
164	20240913	180500	71267760	4750	4750	4750	4750	0
165	20240913	180400	71267760	4750	4750	4750	4750	0
166	20240913	180300	71267760	4750	4750	4750	4750	0
167	20240913	180200	71267760	4750	4750	4750	4750	0
168	20240913	180100	71267760	4750	4750	4750	4750	0
169	20240913	180000	71267760	4750	4750	4750	4750	0
170	20240913	175900	71267760	4750	4750	4750	4750	0
171	20240913	175800	71267760	4750	4750	4750	4750	0
172	20240913	175700	71267760	4750	4750	4750	4750	0
173	20240913	175600	71267760	4750	4750	4750	4750	0
174	20240913	175500	71267760	4750	4750	4750	4750	0
175	20240913	175400	71267760	4750	4750	4750	4750	0
176	20240913	175300	71267760	4750	4750	4750	4750	0
177	20240913	175200	71267760	4750	4750	4750	4750	0
178	20240913	175100	71267760	4750	4750	4750	4750	0
179	20240913	175000	71267760	4750	4750	4750	4750	0
180	20240913	174900	71267760	4750	4750	4750	4750	0
181	20240913	174800	71267760	4750	4750	4750	4750	0
182	20240913	174700	71267760	4750	4750	4750	4750	266
183	20240913	174600	71267760	4750	4750	4750	4750	0
184	20240913	174500	71267760	4750	4750	4750	4750	0
185	20240913	174400	71267760	4750	4750	4750	4750	0
186	20240913	174300	71267760	4750	4750	4750	4750	0
187	20240913	174200	71267760	4750	4750	4750	4750	0
188	20240913	174100	71267760	4750	4750	4750	4750	0
189	20240913	174000	71267760	4750	4750	4750	4750	0
190	20240913	173900	71267760	4750	4750	4750	4750	0
191	20240913	173800	71267760	4750	4750	4750	4750	0
192	20240913	173700	71267760	4750	4750	4750	4750	0
193	20240913	173600	71267760	4750	4750	4750	4750	0
194	20240913	173500	71267760	4750	4750	4750	4750	0
195	20240913	173400	71267760	4750	4750	4750	4750	0
196	20240913	173300	71267760	4750	4750	4750	4750	0
197	20240913	173200	71267760	4750	4750	4750	4750	0
198	20240913	173100	71267760	4750	4750	4750	4750	0
199	20240913	173000	71267760	4750	4750	4750	4750	0
200	20240913	172900	71267760	4750	4750	4750	4750	0
201	20240913	172800	71267760	4750	4750	4750	4750	0
202	20240913	172700	71267760	4750	4750	4750	4750	0
203	20240913	172600	71267760	4750	4750	4750	4750	0
204	20240913	172500	71267760	4750	4750	4750	4750	0
205	20240913	172400	71267760	4750	4750	4750	4750	0
206	20240913	172300	71267760	4750	4750	4750	4750	0
207	20240913	172200	71267760	4750	4750	4750	4750	0
208	20240913	172100	71267760	4750	4750	4750	4750	0
209	20240913	172000	71267760	4750	4750	4750	4750	0
210	20240913	171900	71267760	4750	4750	4750	4750	0
211	20240913	171800	71267760	4750	4750	4750	4750	0
212	20240913	171700	71267760	4750	4750	4750	4750	266
213	20240913	171600	71267760	4750	4750	4750	4750	0
214	20240913	171500	71267760	4750	4750	4750	4750	0
215	20240913	171400	71267760	4750	4750	4750	4750	0
216	20240913	171300	71267760	4750	4750	4750	4750	0
217	20240913	171200	71267760	4750	4750	4750	4750	0
218	20240913	171100	71267760	4750	4750	4750	4750	0
219	20240913	171000	71267760	4750	4750	4750	4750	0
220	20240913	170900	71267760	4750	4750	4750	4750	0
221	20240913	170800	71267760	4750	4750	4750	4750	0
222	20240913	170700	71267760	4750	4750	4750	4750	0
223	20240913	170600	71267760	4750	4750	4750	4750	0
224	20240913	170500	71267760	4750	4750	4750	4750	0
225	20240913	170400	71267760	4750	4750	4750	4750	0
226	20240913	170300	71267760	4750	4750	4750	4750	0
227	20240913	170200	71267760	4750	4750	4750	4750	0
228	20240913	170100	71267760	4750	4750	4750	4750	0
229	20240913	170000	71267760	4750	4750	4750	4750	0
230	20240913	165900	71267760	4750	4750	4750	4750	0
231	20240913	165800	71267760	4750	4750	4750	4750	0
232	20240913	165700	71267760	4750	4750	4750	4750	0
233	20240913	165600	71267760	4750	4750	4750	4750	0
234	20240913	165500	71267760	4750	4750	4750	4750	0
235	20240913	165400	71267760	4750	4750	4750	4750	0
236	20240913	165300	71267760	4750	4750	4750	4750	0
237	20240913	165200	71267760	4750	4750	4750	4750	0
238	20240913	165100	71267760	4750	4750	4750	4750	0
239	20240913	165000	71267760	4750	4750	4750	4750	0
240	20240913	164900	71267760	4750	4750	4750	4750	0
241	20240913	164800	71267760	4750	4750	4750	4750	0
242	20240913	164700	71267760	4750	4750	4750	4750	266
243	20240913	164600	71267760	4750	4750	4750	4750	0
244	20240913	164500	71267760	4750	4750	4750	4750	0
245	20240913	164400	71267760	4750	4750	4750	4750	0
246	20240913	164300	71267760	4750	4750	4750	4750	0
247	20240913	164200	71267760	4750	4750	4750	4750	0
248	20240913	164100	71267760	4750	4750	4750	4750	0
249	20240913	164000	71267760	4750	4750	4750	4750	0
250	20240913	163900	71267760	4750	4750	4750	4750	0
251	20240913	163800	71267760	4750	4750	4750	4750	0
252	20240913	163700	71267760	4750	4750	4750	4750	0
253	20240913	163600	71267760	4750	4750	4750	4750	0
254	20240913	163500	71267760	4750	4750	4750	4750	0
255	20240913	163400	71267760	4750	4750	4750	4750	0
256	20240913	163300	71267760	4750	4750	4750	4750	0
257	20240913	163200	71267760	4750	4750	4750	4750	0
258	20240913	163100	71267760	4750	4750	4750	4750	0
259	20240913	163000	71267760	4750	4750	4750	4750	0
260	20240913	162900	71267760	4750	4750	4750	4750	0
261	20240913	162800	71267760	4750	4750	4750	4750	0
262	20240913	162700	71267760	4750	4750	4750	4750	0
263	20240913	162600	71267760	4750	4750	4750	4750	0
264	20240913	162500	71267760	4750	4750	4750	4750	0
265	20240913	162400	71267760	4750	4750	4750	4750	0
266	20240913	162300	71267760	4750	4750	4750	4750	0
267	20240913	162200	71267760	4750	4750	4750	4750	0
268	20240913	162100	71267760	4750	4750	4750	4750	0
269	20240913	162000	71267760	4750	4750	4750	4750	0
270	20240913	161900	71267760	4750	4750	4750	4750	0
271	20240913	161800	71267760	4750	4750	4750	4750	0
272	20240913	161700	71267760	4750	4750	4750	4750	266
273	20240913	161600	71267760	4750	4750	4750	4750	0
274	20240913	161500	71267760	4750	4750	4750	4750	0
275	20240913	161400	71267760	4750	4750	4750	4750	0
276	20240913	161300	71267760	4750	4750	4750	4750	0
277	20240913	161200	71267760	4750	4750	4750	4750	0
278	20240913	161100	71267760	4750	4750	4750	4750	0
279	20240913	161000	71267760	4750	4750	4750	4750	0
280	20240913	160900	71267760	4750	4750	4750	4750	0
281	20240913	160800	71267760	4750	4750	4750	4750	0
282	20240913	160700	71267760	4750	4750	4750	4750	0
283	20240913	160600	71267760	4750	4750	4750	4750	0
284	20240913	160500	71267760	4750	4750	4750	4750	0
285	20240913	160400	71267760	4750	4750	4750	4750	0
286	20240913	160300	71267760	4750	4750	4750	4750	0
287	20240913	160200	71267760	4750	4750	4750	4750	0
288	20240913	160100	71267760	4750	4750	4750	4750	0
289	20240913	160000	71267760	4750	4750	4750	4750	0
290	20240913	155900	71267760	4750	4750	4750	4750	0
291	20240913	155800	71267760	4750	4750	4750	4750	0
292	20240913	155700	71267760	4750	4750	4750	4750	0
293	20240913	155600	71267760	4750	4750	4750	4750	0
294	20240913	155500	71267760	4750	4750	4750	4750	0
295	20240913	155400	71267760	4750	4750	4750	4750	0
296	20240913	155300	71267760	4750	4750	4750	4750	0
297	20240913	155200	71267760	4750	4750	4750	4750	0
298	20240913	155100	71267760	4750	4750	4750	4750	0
299	20240913	155000	71267760	4750	4750	4750	4750	0
300	20240913	154900	71267760	4750	4750	4750	4750	0
301	20240913	154800	71267760	4750	4750	4750	4750	0
302	20240913	154700	71267760	4750	4750	4750	4750	266
303	20240913	154600	71267760	4750	4750	4750	4750	0
304	20240913	154500	71267760	4750	4750	4750	4750	0
305	20240913	154400	71267760	4750	4750	4750	4750	0
306	20240913	154300	71267760	4750	4750	4750	4750	0
307	20240913	154200	71267760	4750	4750	4750	4750	0
308	20240913	154100	71267760	4750	4750	4750	4750	0
309	20240913	154000	71267760	4750	4750	4750	4750	0
310	20240913	153900	71267760	4750	4750	4750	4750	0
311	20240913	153800	71267760	4750	4750	4750	4750	0
312	20240913	153700	71267760	4750	4750	4750	4750	0
313	20240913	153600	71267760	4750	4750	4750	4750	0
314	20240913	153500	71267760	4750	4750	4750	4750	0
315	20240913	153400	71267760	4750	4750	4750	4750	0
316	20240913	153300	71267760	4750	4750	4750	4750	0
317	20240913	153200	71267760	4750	4750	4750	4750	0
318	20240913	153100	71267760	4750	4750	4750	4750	0
319	20240913	153000	71267760	4750	4750	4750	4750	266
320	20240913	152900	70004260	4750	4750	4750	4750	0
321	20240913	152800	70004260	4750	4750	4750	4750	0
322	20240913	152700	70004260	4750	4750	4750	4750	0
323	20240913	152600	70004260	4750	4750	4750	4750	0
324	20240913	152500	70004260	4750	4750	4750	4750	0
325	20240913	152400	70004260	4750	4750	4750	4750	0
326	20240913	152300	70004260	4750	4750	4750	4750	0
327	20240913	152200	70004260	4750	4750	4750	4750	0
328	20240913	152100	70004260	4750	4750	4750	4750	0
329	20240913	152000	70004260	4750	4750	4750	4750	0
330	20240913	151900	70004260	4750	4750	4750	4750	0
331	20240913	151800	70004260	4750	4750	4750	4750	0
332	20240913	151700	70004260	4750	4750	4750	4750	0
333	20240913	151600	70004260	4750	4750	4750	4750	0
334	20240913	151500	70004260	4750	4740	4750	4740	50
335	20240913	151400	69766800	4735	4735	4735	4735	0
336	20240913	151300	69766800	4735	4735	4735	4735	0
337	20240913	151200	69766800	4735	4735	4735	4735	5
338	20240913	151100	69743125	4745	4745	4745	4745	5
339	20240913	151000	69719400	4745	4745	4745	4745	0
340	20240913	150900	69719400	4745	4745	4745	4745	12
341	20240913	150800	69662460	4745	4745	4745	4745	2
342	20240913	150700	69652970	4750	4750	4750	4750	0
343	20240913	150600	69652970	4750	4750	4750	4750	0
344	20240913	150500	69652970	4750	4750	4750	4750	0
345	20240913	150400	69652970	4750	4750	4750	4750	0
346	20240913	150300	69652970	4750	4750	4750	4750	0
347	20240913	150200	69652970	4750	4750	4750	4750	0
348	20240913	150100	69652970	4750	4750	4750	4750	0
349	20240913	150000	69652970	4750	4750	4750	4750	0
350	20240913	145900	69652970	4750	4750	4750	4750	0
351	20240913	145800	69652970	4750	4750	4750	4750	0
352	20240913	145700	69652970	4750	4750	4750	4750	0
353	20240913	145600	69652970	4750	4750	4750	4750	0
354	20240913	145500	69652970	4750	4750	4750	4750	0
355	20240913	145400	69652970	4750	4750	4750	4750	0
356	20240913	145300	69652970	4750	4750	4750	4750	0
357	20240913	145200	69652970	4750	4750	4750	4750	0
358	20240913	145100	69652970	4750	4750	4750	4750	0
359	20240913	145000	69652970	4750	4750	4750	4750	0
360	20240913	144900	69652970	4750	4750	4750	4750	0
361	20240913	144800	69652970	4750	4750	4750	4750	0
362	20240913	144700	69652970	4750	4750	4750	4750	0
363	20240913	144600	69652970	4750	4750	4750	4750	0
364	20240913	144500	69652970	4750	4750	4750	4750	0
365	20240913	144400	69652970	4750	4750	4750	4750	1
366	20240913	144300	69648220	4715	4715	4715	4715	0
367	20240913	144200	69648220	4715	4715	4715	4715	62
368	20240913	144100	69355890	4750	4745	4750	4745	27
369	20240913	144000	69227770	4710	4710	4710	4710	20
370	20240913	143900	69133570	4715	4715	4715	4715	0
371	20240913	143800	69133570	4715	4715	4715	4715	9
372	20240913	143700	69091135	4725	4745	4745	4725	14
373	20240913	143600	69024725	4745	4745	4745	4745	0
374	20240913	143500	69024725	4745	4745	4745	4745	0
375	20240913	143400	69024725	4745	4720	4745	4720	125
376	20240913	143300	68434675	4720	4720	4720	4720	0
377	20240913	143200	68434675	4720	4720	4720	4720	0
378	20240913	143100	68434675	4720	4720	4720	4720	0
379	20240913	143000	68434675	4720	4720	4720	4720	2
380	20240913	142900	68425235	4720	4720	4750	4720	1621
381	20240913	142800	60774085	4720	4720	4720	4720	0
382	20240913	142700	60774085	4720	4720	4720	4720	0
383	20240913	142600	60774085	4720	4720	4720	4720	1
384	20240913	142500	60769365	4705	4705	4705	4705	0
385	20240913	142400	60769365	4705	4705	4705	4705	5
386	20240913	142300	60745840	4705	4710	4710	4705	14
387	20240913	142200	60679960	4710	4710	4710	4710	8
388	20240913	142100	60642280	4710	4710	4710	4710	0
389	20240913	142000	60642280	4710	4710	4710	4710	0
390	20240913	141900	60642280	4710	4710	4710	4710	0
391	20240913	141800	60642280	4710	4710	4710	4710	0
392	20240913	141700	60642280	4710	4710	4710	4710	0
393	20240913	141600	60642280	4710	4710	4710	4710	27
394	20240913	141500	60515110	4715	4715	4715	4715	0
395	20240913	141400	60515110	4715	4720	4720	4715	16
396	20240913	141300	60439595	4720	4720	4720	4720	113
397	20240913	141200	59906235	4720	4720	4720	4720	0
398	20240913	141100	59906235	4720	4720	4720	4720	0
399	20240913	141000	59906235	4720	4745	4750	4720	694
400	20240913	140900	56611935	4750	4750	4750	4750	0
401	20240913	140800	56611935	4750	4750	4750	4750	0
402	20240913	140700	56611935	4750	4750	4750	4750	0
403	20240913	140600	56611935	4750	4750	4750	4750	0
404	20240913	140500	56611935	4750	4750	4750	4750	0
405	20240913	140400	56611935	4750	4750	4750	4750	0
406	20240913	140300	56611935	4750	4750	4750	4750	0
407	20240913	140200	56611935	4750	4750	4750	4750	0
408	20240913	140100	56611935	4750	4740	4750	4740	4
409	20240913	140000	56592955	4745	4745	4745	4745	0
410	20240913	135900	56592955	4745	4745	4745	4745	0
411	20240913	135800	56592955	4745	4745	4745	4745	0
412	20240913	135700	56592955	4745	4745	4745	4745	0
413	20240913	135600	56592955	4745	4740	4745	4740	100
414	20240913	135500	56118725	4740	4740	4740	4740	7
415	20240913	135400	56085545	4740	4735	4740	4735	10
416	20240913	135300	56038175	4730	4730	4730	4730	3
417	20240913	135200	56023985	4725	4725	4725	4725	13
418	20240913	135100	55962560	4720	4720	4720	4720	0
419	20240913	135000	55962560	4720	4720	4720	4720	0
420	20240913	134900	55962560	4720	4720	4720	4720	0
421	20240913	134800	55962560	4720	4720	4720	4720	0
422	20240913	134700	55962560	4720	4720	4720	4720	0
423	20240913	134600	55962560	4720	4720	4720	4720	0
424	20240913	134500	55962560	4720	4720	4720	4720	20
425	20240913	134400	55868160	4720	4720	4720	4720	1
426	20240913	134300	55863440	4715	4715	4715	4715	0
427	20240913	134200	55863440	4715	4715	4715	4715	0
428	20240913	134100	55863440	4715	4715	4715	4715	0
429	20240913	134000	55863440	4715	4715	4715	4715	0
430	20240913	133900	55863440	4715	4715	4715	4715	0
431	20240913	133800	55863440	4715	4715	4715	4715	0
432	20240913	133700	55863440	4715	4715	4715	4715	0
433	20240913	133600	55863440	4715	4715	4715	4715	40
434	20240913	133500	55674840	4715	4715	4715	4715	0
435	20240913	133400	55674840	4715	4715	4715	4715	1
436	20240913	133300	55670125	4705	4705	4705	4705	0
437	20240913	133200	55670125	4705	4705	4705	4705	1
438	20240913	133100	55665420	4710	4710	4710	4710	0
439	20240913	133000	55665420	4710	4710	4710	4710	0
440	20240913	132900	55665420	4710	4710	4710	4710	0
441	20240913	132800	55665420	4710	4710	4710	4710	0
442	20240913	132700	55665420	4710	4710	4710	4710	0
443	20240913	132600	55665420	4710	4710	4710	4710	0
444	20240913	132500	55665420	4710	4710	4710	4710	0
445	20240913	132400	55665420	4710	4710	4710	4710	0
446	20240913	132300	55665420	4710	4710	4710	4710	0
447	20240913	132200	55665420	4710	4710	4710	4710	0
448	20240913	132100	55665420	4710	4710	4710	4710	0
449	20240913	132000	55665420	4710	4710	4710	4710	0
450	20240913	131900	55665420	4710	4710	4710	4710	0
451	20240913	131800	55665420	4710	4710	4710	4710	1
452	20240913	131700	55660710	4700	4700	4700	4700	0
453	20240913	131600	55660710	4700	4700	4700	4700	0
454	20240913	131500	55660710	4700	4700	4700	4700	0
455	20240913	131400	55660710	4700	4700	4700	4700	0
456	20240913	131300	55660710	4700	4700	4700	4700	0
457	20240913	131200	55660710	4700	4700	4700	4700	0
458	20240913	131100	55660710	4700	4700	4700	4700	0
459	20240913	131000	55660710	4700	4700	4700	4700	0
460	20240913	130900	55660710	4700	4700	4700	4700	0
461	20240913	130800	55660710	4700	4700	4700	4700	0
462	20240913	130700	55660710	4700	4700	4700	4700	0
463	20240913	130600	55660710	4700	4700	4700	4700	0
464	20240913	130500	55660710	4700	4700	4700	4700	0
465	20240913	130400	55660710	4700	4700	4700	4700	60
466	20240913	130300	55378710	4700	4700	4700	4700	0
467	20240913	130200	55378710	4700	4700	4700	4700	40
468	20240913	130100	55190710	4705	4705	4705	4705	52
469	20240913	130000	54946050	4710	4710	4710	4710	0
470	20240913	125900	54946050	4710	4710	4710	4710	0
471	20240913	125800	54946050	4710	4710	4710	4710	0
472	20240913	125700	54946050	4710	4710	4710	4710	0
473	20240913	125600	54946050	4710	4710	4710	4710	0
474	20240913	125500	54946050	4710	4710	4710	4710	0
475	20240913	125400	54946050	4710	4710	4710	4705	12
476	20240913	125300	54889575	4715	4720	4720	4715	2
477	20240913	125200	54880140	4705	4705	4705	4705	0
478	20240913	125100	54880140	4705	4705	4705	4705	0
479	20240913	125000	54880140	4705	4705	4705	4705	0
480	20240913	124900	54880140	4705	4705	4705	4705	2
481	20240913	124800	54870730	4715	4715	4715	4715	0
482	20240913	124700	54870730	4715	4715	4715	4715	0
483	20240913	124600	54870730	4715	4715	4715	4715	0
484	20240913	124500	54870730	4715	4715	4715	4715	0
485	20240913	124400	54870730	4715	4715	4715	4715	0
486	20240913	124300	54870730	4715	4715	4715	4715	0
487	20240913	124200	54870730	4715	4715	4715	4715	8
488	20240913	124100	54833010	4720	4720	4720	4720	1
489	20240913	124000	54828290	4710	4710	4710	4710	0
490	20240913	123900	54828290	4710	4720	4720	4710	25
491	20240913	123800	54710305	4720	4720	4720	4720	0
492	20240913	123700	54710305	4720	4720	4720	4720	0
493	20240913	123600	54710305	4720	4720	4720	4720	0
494	20240913	123500	54710305	4720	4720	4720	4720	0
495	20240913	123400	54710305	4720	4720	4720	4720	0
496	20240913	123300	54710305	4720	4720	4720	4720	0
497	20240913	123200	54710305	4720	4720	4720	4720	0
498	20240913	123100	54710305	4720	4720	4720	4720	0
499	20240913	123000	54710305	4720	4720	4720	4720	0
500	20240913	122900	54710305	4720	4720	4720	4720	0
501	20240913	122800	54710305	4720	4720	4720	4720	0
502	20240913	122700	54710305	4720	4720	4720	4720	0
503	20240913	122600	54710305	4720	4720	4720	4720	0
504	20240913	122500	54710305	4720	4720	4720	4720	0
505	20240913	122400	54710305	4720	4720	4720	4720	0
506	20240913	122300	54710305	4720	4720	4720	4720	0
507	20240913	122200	54710305	4720	4720	4720	4720	0
508	20240913	122100	54710305	4720	4720	4720	4720	0
509	20240913	122000	54710305	4720	4720	4720	4720	0
510	20240913	121900	54710305	4720	4720	4720	4720	0
511	20240913	121800	54710305	4720	4720	4720	4720	0
512	20240913	121700	54710305	4720	4720	4720	4720	0
513	20240913	121600	54710305	4720	4720	4720	4720	0
514	20240913	121500	54710305	4720	4720	4720	4720	0
515	20240913	121400	54710305	4720	4720	4720	4720	0
516	20240913	121300	54710305	4720	4715	4720	4715	124
517	20240913	121200	54125525	4720	4720	4720	4720	89
518	20240913	121100	53705445	4695	4695	4695	4695	0
519	20240913	121000	53705445	4695	4695	4695	4695	0
520	20240913	120900	53705445	4695	4705	4705	4695	554
521	20240913	120800	51104060	4705	4705	4705	4705	0
522	20240913	120700	51104060	4705	4705	4705	4705	39
523	20240913	120600	50920565	4705	4705	4705	4705	0
524	20240913	120500	50920565	4705	4705	4705	4705	0
525	20240913	120400	50920565	4705	4705	4705	4705	50
526	20240913	120300	50685315	4705	4705	4705	4705	0
527	20240913	120200	50685315	4705	4705	4705	4705	0
528	20240913	120100	50685315	4705	4705	4705	4705	0
529	20240913	120000	50685315	4705	4705	4705	4705	0
530	20240913	115900	50685315	4705	4705	4705	4705	0
531	20240913	115800	50685315	4705	4705	4705	4705	0
532	20240913	115700	50685315	4705	4705	4705	4705	0
533	20240913	115600	50685315	4705	4705	4705	4705	0
534	20240913	115500	50685315	4705	4705	4705	4705	1
535	20240913	115400	50680610	4705	4705	4705	4705	0
536	20240913	115300	50680610	4705	4705	4705	4705	0
537	20240913	115200	50680610	4705	4705	4705	4705	0
538	20240913	115100	50680610	4705	4705	4705	4705	0
539	20240913	115000	50680610	4705	4705	4705	4705	0
540	20240913	114900	50680610	4705	4705	4705	4705	37
541	20240913	114800	50506525	4745	4745	4745	4745	0
542	20240913	114700	50506525	4745	4745	4745	4745	0
543	20240913	114600	50506525	4745	4745	4745	4745	0
544	20240913	114500	50506525	4745	4745	4745	4745	0
545	20240913	114400	50506525	4745	4745	4745	4745	0
546	20240913	114300	50506525	4745	4745	4745	4745	0
547	20240913	114200	50506525	4745	4745	4745	4745	0
548	20240913	114100	50506525	4745	4745	4745	4745	0
549	20240913	114000	50506525	4745	4745	4745	4745	0
550	20240913	113900	50506525	4745	4745	4745	4745	0
551	20240913	113800	50506525	4745	4745	4745	4745	0
552	20240913	113700	50506525	4745	4745	4745	4745	0
553	20240913	113600	50506525	4745	4745	4745	4745	0
554	20240913	113500	50506525	4745	4745	4745	4745	0
555	20240913	113400	50506525	4745	4745	4745	4745	1
556	20240913	113300	50501780	4705	4705	4705	4705	1
557	20240913	113200	50497075	4705	4710	4710	4705	41
558	20240913	113100	50304165	4745	4745	4745	4745	0
559	20240913	113000	50304165	4745	4745	4745	4745	0
560	20240913	112900	50304165	4745	4745	4745	4745	0
561	20240913	112800	50304165	4745	4745	4745	4745	0
562	20240913	112700	50304165	4745	4745	4745	4745	0
563	20240913	112600	50304165	4745	4745	4745	4745	0
564	20240913	112500	50304165	4745	4745	4745	4745	0
565	20240913	112400	50304165	4745	4745	4745	4745	0
566	20240913	112300	50304165	4745	4745	4745	4745	0
567	20240913	112200	50304165	4745	4745	4745	4745	0
568	20240913	112100	50304165	4745	4745	4745	4745	0
569	20240913	112000	50304165	4745	4745	4745	4745	0
570	20240913	111900	50304165	4745	4745	4745	4745	0
571	20240913	111800	50304165	4745	4745	4745	4745	0
572	20240913	111700	50304165	4745	4705	4745	4705	40
573	20240913	111600	50115925	4745	4745	4745	4745	0
574	20240913	111500	50115925	4745	4745	4745	4745	1
575	20240913	111400	50111180	4700	4700	4700	4700	0
576	20240913	111300	50111180	4700	4700	4700	4700	2
577	20240913	111200	50101780	4745	4745	4745	4745	0
578	20240913	111100	50101780	4745	4745	4745	4745	0
579	20240913	111000	50101780	4745	4745	4745	4745	0
580	20240913	110900	50101780	4745	4745	4745	4745	1
581	20240913	110800	50097035	4700	4700	4700	4700	0
582	20240913	110700	50097035	4700	4700	4700	4700	0
583	20240913	110600	50097035	4700	4700	4700	4700	0
584	20240913	110500	50097035	4700	4735	4735	4700	1074
585	20240913	110400	45014210	4750	4750	4750	4750	0
586	20240913	110300	45014210	4750	4750	4750	4750	0
587	20240913	110200	45014210	4750	4750	4750	4750	0
588	20240913	110100	45014210	4750	4750	4750	4750	0
589	20240913	110000	45014210	4750	4750	4750	4750	5
590	20240913	105900	44990460	4750	4750	4750	4750	0
591	20240913	105800	44990460	4750	4750	4750	4750	0
592	20240913	105700	44990460	4750	4750	4750	4750	0
593	20240913	105600	44990460	4750	4750	4750	4750	0
594	20240913	105500	44990460	4750	4750	4750	4750	0
595	20240913	105400	44990460	4750	4700	4750	4700	3
596	20240913	105300	44976310	4750	4750	4750	4750	0
597	20240913	105200	44976310	4750	4750	4750	4750	0
598	20240913	105100	44976310	4750	4750	4750	4750	0
599	20240913	105000	44976310	4750	4745	4750	4705	510
600	20240913	104900	42556645	4730	4745	4745	4730	310
601	20240913	104800	41086025	4745	4745	4745	4745	0
602	20240913	104700	41086025	4745	4745	4745	4745	0
603	20240913	104600	41086025	4745	4745	4745	4745	0
604	20240913	104500	41086025	4745	4730	4745	4730	9
605	20240913	104400	41043440	4745	4745	4745	4745	0
606	20240913	104300	41043440	4745	4745	4745	4745	0
607	20240913	104200	41043440	4745	4745	4745	4745	0
608	20240913	104100	41043440	4745	4745	4745	4745	0
609	20240913	104000	41043440	4745	4745	4745	4745	0
610	20240913	103900	41043440	4745	4745	4745	4745	0
611	20240913	103800	41043440	4745	4745	4745	4745	0
612	20240913	103700	41043440	4745	4745	4745	4745	0
613	20240913	103600	41043440	4745	4735	4745	4730	7
614	20240913	103500	41010290	4740	4740	4740	4740	0
615	20240913	103400	41010290	4740	4740	4740	4740	0
616	20240913	103300	41010290	4740	4740	4740	4740	0
617	20240913	103200	41010290	4740	4740	4740	4740	0
618	20240913	103100	41010290	4740	4745	4745	4740	5
619	20240913	103000	40986575	4745	4745	4745	4745	6
620	20240913	102900	40958105	4735	4740	4740	4735	9
621	20240913	102800	40915465	4740	4735	4740	4735	6
622	20240913	102700	40887050	4730	4735	4740	4730	5
623	20240913	102600	40863375	4730	4730	4730	4730	3
624	20240913	102500	40849185	4730	4715	4730	4715	16
625	20240913	102400	40773730	4700	4720	4720	4700	10
626	20240913	102300	40726680	4725	4725	4730	4725	10
627	20240913	102200	40679425	4720	4725	4725	4720	2
628	20240913	102100	40669980	4675	4685	4695	4675	915
629	20240913	102000	36374790	4685	4695	4695	4685	374
630	20240913	101900	34619685	4695	4695	4695	4695	0
631	20240913	101800	34619685	4695	4740	4740	4695	3465
632	20240913	101700	18251610	4745	4745	4745	4745	1
633	20240913	101600	18246865	4730	4730	4730	4730	0
634	20240913	101500	18246865	4730	4730	4730	4730	0
635	20240913	101400	18246865	4730	4730	4730	4730	0
636	20240913	101300	18246865	4730	4730	4730	4730	0
637	20240913	101200	18246865	4730	4730	4730	4730	0
638	20240913	101100	18246865	4730	4730	4730	4730	0
639	20240913	101000	18246865	4730	4730	4730	4730	15
640	20240913	100900	18175915	4745	4745	4745	4745	0
641	20240913	100800	18175915	4745	4745	4745	4745	0
642	20240913	100700	18175915	4745	4745	4745	4745	0
643	20240913	100600	18175915	4745	4745	4745	4745	2
644	20240913	100500	18166425	4745	4745	4745	4745	2
645	20240913	100400	18156935	4745	4745	4745	4745	3
646	20240913	100300	18142700	4730	4745	4745	4730	84
647	20240913	100200	17745170	4750	4750	4750	4730	1259
648	20240913	100100	11766465	4750	4750	4750	4750	0
649	20240913	100000	11766465	4750	4750	4750	4750	0
650	20240913	095900	11766465	4750	4750	4750	4750	0
651	20240913	095800	11766465	4750	4750	4750	4750	0
652	20240913	095700	11766465	4750	4775	4775	4750	899
653	20240913	095600	7487410	4775	4775	4775	4775	10
654	20240913	095500	7439660	4775	4780	4780	4775	15
655	20240913	095400	7367980	4785	4785	4785	4785	0
656	20240913	095300	7367980	4785	4785	4785	4785	0
657	20240913	095200	7367980	4785	4785	4785	4785	0
658	20240913	095100	7367980	4785	4785	4785	4785	0
659	20240913	095000	7367980	4785	4785	4785	4785	1
660	20240913	094900	7363195	4790	4790	4790	4790	0
661	20240913	094800	7363195	4790	4790	4790	4790	0
662	20240913	094700	7363195	4790	4805	4805	4790	25
663	20240913	094600	7243100	4805	4810	4810	4805	3
664	20240913	094500	7228675	4805	4810	4810	4805	6
665	20240913	094400	7199835	4815	4815	4815	4815	0
666	20240913	094300	7199835	4815	4815	4815	4810	11
667	20240913	094200	7146875	4815	4815	4815	4810	608
668	20240913	094100	4219370	4815	4815	4815	4815	0
669	20240913	094000	4219370	4815	4815	4815	4815	0
670	20240913	093900	4219370	4815	4815	4815	4815	2
671	20240913	093800	4209740	4765	4780	4780	4760	94
672	20240913	093700	3761685	4835	4835	4835	4835	0
673	20240913	093600	3761685	4835	4835	4835	4835	0
674	20240913	093500	3761685	4835	4835	4835	4835	0
675	20240913	093400	3761685	4835	4835	4835	4835	0
676	20240913	093300	3761685	4835	4835	4835	4835	0
677	20240913	093200	3761685	4835	4835	4835	4835	0
678	20240913	093100	3761685	4835	4835	4835	4835	0
679	20240913	093000	3761685	4835	4835	4835	4835	0
680	20240913	092900	3761685	4835	4835	4835	4835	0
681	20240913	092800	3761685	4835	4835	4835	4835	0
682	20240913	092700	3761685	4835	4835	4835	4835	0
683	20240913	092600	3761685	4835	4835	4835	4835	0
684	20240913	092500	3761685	4835	4835	4835	4835	0
685	20240913	092400	3761685	4835	4835	4835	4835	0
686	20240913	092300	3761685	4835	4835	4835	4835	2
687	20240913	092200	3752015	4835	4835	4835	4835	0
688	20240913	092100	3752015	4835	4835	4835	4835	47
689	20240913	092000	3524770	4835	4835	4835	4835	12
690	20240913	091900	3466750	4840	4840	4840	4840	0
691	20240913	091800	3466750	4840	4840	4840	4840	0
692	20240913	091700	3466750	4840	4840	4840	4840	0
693	20240913	091600	3466750	4840	4840	4840	4840	0
694	20240913	091500	3466750	4840	4840	4840	4840	0
695	20240913	091400	3466750	4840	4840	4840	4840	0
696	20240913	091300	3466750	4840	4840	4840	4840	8
697	20240913	091200	3428030	4845	4845	4845	4845	7
698	20240913	091100	3394115	4855	4855	4855	4855	0
699	20240913	091000	3394115	4855	4855	4855	4855	0
700	20240913	090900	3394115	4855	4860	4860	4855	2
701	20240913	090800	3384400	4875	4875	4875	4875	10
702	20240913	090700	3335650	4880	4880	4880	4880	100
703	20240913	090600	2847650	4880	4815	4880	4815	24
704	20240913	090500	2731955	4815	4815	4815	4815	1
705	20240913	090400	2727140	4790	4790	4790	4790	490
706	20240913	090300	380040	4790	4790	4790	4790	1
707	20240913	090200	375250	4750	4750	4750	4750	0
708	20240913	090100	375250	4750	4750	4750	4750	0
709	20240913	090000	375250	4750	4750	4750	4750	79