KissMeData/063570/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193800	154117065	4750	4750	4750	4750	49
3	20240913	193700	154117065	4750	4750	4750	4750	0
4	20240913	193600	154117065	4750	4750	4750	4750	0
5	20240913	193500	154117065	4750	4750	4750	4750	0
6	20240913	193400	154117065	4750	4750	4750	4750	0
7	20240913	193300	154117065	4750	4750	4750	4750	0
8	20240913	193200	154117065	4750	4750	4750	4750	0
9	20240913	193100	154117065	4750	4750	4750	4750	0
10	20240913	193000	154117065	4750	4750	4750	4750	0
11	20240913	192900	154117065	4750	4750	4750	4750	0
12	20240913	192800	154117065	4750	4750	4750	4750	0
13	20240913	192700	154117065	4750	4750	4750	4750	0
14	20240913	192600	154117065	4750	4750	4750	4750	0
15	20240913	192500	154117065	4750	4750	4750	4750	0
16	20240913	192400	154117065	4750	4750	4750	4750	0
17	20240913	192300	154117065	4750	4750	4750	4750	0
18	20240913	192200	154117065	4750	4750	4750	4750	0
19	20240913	192100	154117065	4750	4750	4750	4750	0
20	20240913	192000	154117065	4750	4750	4750	4750	0
21	20240913	191900	154117065	4750	4750	4750	4750	0
22	20240913	191800	154117065	4750	4750	4750	4750	0
23	20240913	191700	154117065	4750	4750	4750	4750	0
24	20240913	191600	154117065	4750	4750	4750	4750	0
25	20240913	191500	154117065	4750	4750	4750	4750	0
26	20240913	191400	154117065	4750	4750	4750	4750	0
27	20240913	191300	154117065	4750	4750	4750	4750	0
28	20240913	191200	154117065	4750	4750	4750	4750	0
29	20240913	191100	154117065	4750	4750	4750	4750	0
30	20240913	191000	154117065	4750	4750	4750	4750	0
31	20240913	190900	154117065	4750	4750	4750	4750	0
32	20240913	190800	154117065	4750	4750	4750	4750	49
33	20240913	190700	154117065	4750	4750	4750	4750	0
34	20240913	190600	154117065	4750	4750	4750	4750	0
35	20240913	190500	154117065	4750	4750	4750	4750	0
36	20240913	190400	154117065	4750	4750	4750	4750	0
37	20240913	190300	154117065	4750	4750	4750	4750	0
38	20240913	190200	154117065	4750	4750	4750	4750	0
39	20240913	190100	154117065	4750	4750	4750	4750	0
40	20240913	190000	154117065	4750	4750	4750	4750	0
41	20240913	185900	154117065	4750	4750	4750	4750	0
42	20240913	185800	154117065	4750	4750	4750	4750	0
43	20240913	185700	154117065	4750	4750	4750	4750	0
44	20240913	185600	154117065	4750	4750	4750	4750	0
45	20240913	185500	154117065	4750	4750	4750	4750	0
46	20240913	185400	154117065	4750	4750	4750	4750	0
47	20240913	185300	154117065	4750	4750	4750	4750	0
48	20240913	185200	154117065	4750	4750	4750	4750	0
49	20240913	185100	154117065	4750	4750	4750	4750	0
50	20240913	185000	154117065	4750	4750	4750	4750	0
51	20240913	184900	154117065	4750	4750	4750	4750	0
52	20240913	184800	154117065	4750	4750	4750	4750	0
53	20240913	184700	154117065	4750	4750	4750	4750	0
54	20240913	184600	154117065	4750	4750	4750	4750	0
55	20240913	184500	154117065	4750	4750	4750	4750	0
56	20240913	184400	154117065	4750	4750	4750	4750	0
57	20240913	184300	154117065	4750	4750	4750	4750	0
58	20240913	184200	154117065	4750	4750	4750	4750	0
59	20240913	184100	154117065	4750	4750	4750	4750	0
60	20240913	184000	154117065	4750	4750	4750	4750	0
61	20240913	183900	154117065	4750	4750	4750	4750	0
62	20240913	183800	154117065	4750	4750	4750	4750	49
63	20240913	183700	154117065	4750	4750	4750	4750	0
64	20240913	183600	154117065	4750	4750	4750	4750	0
65	20240913	183500	154117065	4750	4750	4750	4750	0
66	20240913	183400	154117065	4750	4750	4750	4750	0
67	20240913	183300	154117065	4750	4750	4750	4750	0
68	20240913	183200	154117065	4750	4750	4750	4750	0
69	20240913	183100	154117065	4750	4750	4750	4750	0
70	20240913	183000	154117065	4750	4750	4750	4750	0
71	20240913	182900	154117065	4750	4750	4750	4750	0
72	20240913	182800	154117065	4750	4750	4750	4750	0
73	20240913	182700	154117065	4750	4750	4750	4750	0
74	20240913	182600	154117065	4750	4750	4750	4750	0
75	20240913	182500	154117065	4750	4750	4750	4750	0
76	20240913	182400	154117065	4750	4750	4750	4750	0
77	20240913	182300	154117065	4750	4750	4750	4750	0
78	20240913	182200	154117065	4750	4750	4750	4750	0
79	20240913	182100	154117065	4750	4750	4750	4750	0
80	20240913	182000	154117065	4750	4750	4750	4750	0
81	20240913	181900	154117065	4750	4750	4750	4750	0
82	20240913	181800	154117065	4750	4750	4750	4750	0
83	20240913	181700	154117065	4750	4750	4750	4750	0
84	20240913	181600	154117065	4750	4750	4750	4750	0
85	20240913	181500	154117065	4750	4750	4750	4750	0
86	20240913	181400	154117065	4750	4750	4750	4750	0
87	20240913	181300	154117065	4750	4750	4750	4750	0
88	20240913	181200	154117065	4750	4750	4750	4750	0
89	20240913	181100	154117065	4750	4750	4750	4750	0
90	20240913	181000	154117065	4750	4750	4750	4750	0
91	20240913	180900	154117065	4750	4750	4750	4750	0
92	20240913	180800	154117065	4750	4750	4750	4750	49
93	20240913	180700	154117065	4750	4750	4750	4750	0
94	20240913	180600	154117065	4750	4750	4750	4750	0
95	20240913	180500	154117065	4750	4750	4750	4750	0
96	20240913	180400	154117065	4750	4750	4750	4750	0
97	20240913	180300	154117065	4750	4750	4750	4750	0
98	20240913	180200	154117065	4750	4750	4750	4750	0
99	20240913	180100	154117065	4750	4750	4750	4750	0
100	20240913	180000	154117065	4750	4750	4750	4750	0
101	20240913	175900	154117065	4750	4750	4750	4750	0
102	20240913	175800	154117065	4750	4750	4750	4750	0
103	20240913	175700	154117065	4750	4750	4750	4750	0
104	20240913	175600	154117065	4750	4750	4750	4750	0
105	20240913	175500	154117065	4750	4750	4750	4750	0
106	20240913	175400	154117065	4750	4750	4750	4750	0
107	20240913	175300	154117065	4750	4750	4750	4750	0
108	20240913	175200	154117065	4750	4750	4750	4750	0
109	20240913	175100	154117065	4750	4750	4750	4750	0
110	20240913	175000	154117065	4750	4750	4750	4750	0
111	20240913	174900	154117065	4750	4750	4750	4750	0
112	20240913	174800	154117065	4750	4750	4750	4750	0
113	20240913	174700	154117065	4750	4750	4750	4750	0
114	20240913	174600	154117065	4750	4750	4750	4750	0
115	20240913	174500	154117065	4750	4750	4750	4750	0
116	20240913	174400	154117065	4750	4750	4750	4750	0
117	20240913	174300	154117065	4750	4750	4750	4750	0
118	20240913	174200	154117065	4750	4750	4750	4750	0
119	20240913	174100	154117065	4750	4750	4750	4750	0
120	20240913	174000	154117065	4750	4750	4750	4750	0
121	20240913	173900	154117065	4750	4750	4750	4750	0
122	20240913	173800	154117065	4750	4750	4750	4750	49
123	20240913	173700	154117065	4750	4750	4750	4750	0
124	20240913	173600	154117065	4750	4750	4750	4750	0
125	20240913	173500	154117065	4750	4750	4750	4750	0
126	20240913	173400	154117065	4750	4750	4750	4750	0
127	20240913	173300	154117065	4750	4750	4750	4750	0
128	20240913	173200	154117065	4750	4750	4750	4750	0
129	20240913	173100	154117065	4750	4750	4750	4750	0
130	20240913	173000	154117065	4750	4750	4750	4750	0
131	20240913	172900	154117065	4750	4750	4750	4750	0
132	20240913	172800	154117065	4750	4750	4750	4750	0
133	20240913	172700	154117065	4750	4750	4750	4750	0
134	20240913	172600	154117065	4750	4750	4750	4750	0
135	20240913	172500	154117065	4750	4750	4750	4750	0
136	20240913	172400	154117065	4750	4750	4750	4750	0
137	20240913	172300	154117065	4750	4750	4750	4750	0
138	20240913	172200	154117065	4750	4750	4750	4750	0
139	20240913	172100	154117065	4750	4750	4750	4750	0
140	20240913	172000	154117065	4750	4750	4750	4750	0
141	20240913	171900	154117065	4750	4750	4750	4750	0
142	20240913	171800	154117065	4750	4750	4750	4750	0
143	20240913	171700	154117065	4750	4750	4750	4750	0
144	20240913	171600	154117065	4750	4750	4750	4750	0
145	20240913	171500	154117065	4750	4750	4750	4750	0
146	20240913	171400	154117065	4750	4750	4750	4750	0
147	20240913	171300	154117065	4750	4750	4750	4750	0
148	20240913	171200	154117065	4750	4750	4750	4750	0
149	20240913	171100	154117065	4750	4750	4750	4750	0
150	20240913	171000	154117065	4750	4750	4750	4750	0
151	20240913	170900	154117065	4750	4750	4750	4750	0
152	20240913	170800	154117065	4750	4750	4750	4750	49
153	20240913	170700	154117065	4750	4750	4750	4750	0
154	20240913	170600	154117065	4750	4750	4750	4750	0
155	20240913	170500	154117065	4750	4750	4750	4750	0
156	20240913	170400	154117065	4750	4750	4750	4750	0
157	20240913	170300	154117065	4750	4750	4750	4750	0
158	20240913	170200	154117065	4750	4750	4750	4750	0
159	20240913	170100	154117065	4750	4750	4750	4750	0
160	20240913	170000	154117065	4750	4750	4750	4750	0
161	20240913	165900	154117065	4750	4750	4750	4750	0
162	20240913	165800	154117065	4750	4750	4750	4750	0
163	20240913	165700	154117065	4750	4750	4750	4750	0
164	20240913	165600	154117065	4750	4750	4750	4750	0
165	20240913	165500	154117065	4750	4750	4750	4750	0
166	20240913	165400	154117065	4750	4750	4750	4750	0
167	20240913	165300	154117065	4750	4750	4750	4750	0
168	20240913	165200	154117065	4750	4750	4750	4750	0
169	20240913	165100	154117065	4750	4750	4750	4750	0
170	20240913	165000	154117065	4750	4750	4750	4750	0
171	20240913	164900	154117065	4750	4750	4750	4750	0
172	20240913	164800	154117065	4750	4750	4750	4750	0
173	20240913	164700	154117065	4750	4750	4750	4750	0
174	20240913	164600	154117065	4750	4750	4750	4750	0
175	20240913	164500	154117065	4750	4750	4750	4750	0
176	20240913	164400	154117065	4750	4750	4750	4750	0
177	20240913	164300	154117065	4750	4750	4750	4750	0
178	20240913	164200	154117065	4750	4750	4750	4750	0
179	20240913	164100	154117065	4750	4750	4750	4750	0
180	20240913	164000	154117065	4750	4750	4750	4750	0
181	20240913	163900	154117065	4750	4750	4750	4750	0
182	20240913	163800	154117065	4750	4750	4750	4750	49
183	20240913	163700	154117065	4750	4750	4750	4750	0
184	20240913	163600	154117065	4750	4750	4750	4750	0
185	20240913	163500	154117065	4750	4750	4750	4750	0
186	20240913	163400	154117065	4750	4750	4750	4750	0
187	20240913	163300	154117065	4750	4750	4750	4750	0
188	20240913	163200	154117065	4750	4750	4750	4750	0
189	20240913	163100	154117065	4750	4750	4750	4750	0
190	20240913	163000	154117065	4750	4750	4750	4750	0
191	20240913	162900	154117065	4750	4750	4750	4750	0
192	20240913	162800	154117065	4750	4750	4750	4750	0
193	20240913	162700	154117065	4750	4750	4750	4750	0
194	20240913	162600	154117065	4750	4750	4750	4750	0
195	20240913	162500	154117065	4750	4750	4750	4750	0
196	20240913	162400	154117065	4750	4750	4750	4750	0
197	20240913	162300	154117065	4750	4750	4750	4750	0
198	20240913	162200	154117065	4750	4750	4750	4750	0
199	20240913	162100	154117065	4750	4750	4750	4750	0
200	20240913	162000	154117065	4750	4750	4750	4750	0
201	20240913	161900	154117065	4750	4750	4750	4750	0
202	20240913	161800	154117065	4750	4750	4750	4750	0
203	20240913	161700	154117065	4750	4750	4750	4750	0
204	20240913	161600	154117065	4750	4750	4750	4750	0
205	20240913	161500	154117065	4750	4750	4750	4750	0
206	20240913	161400	154117065	4750	4750	4750	4750	0
207	20240913	161300	154117065	4750	4750	4750	4750	0
208	20240913	161200	154117065	4750	4750	4750	4750	0
209	20240913	161100	154117065	4750	4750	4750	4750	0
210	20240913	161000	154117065	4750	4750	4750	4750	0
211	20240913	160900	154117065	4750	4750	4750	4750	0
212	20240913	160800	154117065	4750	4750	4750	4750	49
213	20240913	160700	154117065	4750	4750	4750	4750	0
214	20240913	160600	154117065	4750	4750	4750	4750	0
215	20240913	160500	154117065	4750	4750	4750	4750	0
216	20240913	160400	154117065	4750	4750	4750	4750	0
217	20240913	160300	154117065	4750	4750	4750	4750	0
218	20240913	160200	154117065	4750	4750	4750	4750	0
219	20240913	160100	154117065	4750	4750	4750	4750	0
220	20240913	160000	154117065	4750	4750	4750	4750	0
221	20240913	155900	154117065	4750	4750	4750	4750	0
222	20240913	155800	154117065	4750	4750	4750	4750	0
223	20240913	155700	154117065	4750	4750	4750	4750	0
224	20240913	155600	154117065	4750	4750	4750	4750	0
225	20240913	155500	154117065	4750	4750	4750	4750	0
226	20240913	155400	154117065	4750	4750	4750	4750	0
227	20240913	155300	154117065	4750	4750	4750	4750	0
228	20240913	155200	154117065	4750	4750	4750	4750	0
229	20240913	155100	154117065	4750	4750	4750	4750	0
230	20240913	155000	154117065	4750	4750	4750	4750	0
231	20240913	154900	154117065	4750	4750	4750	4750	0
232	20240913	154800	154117065	4750	4750	4750	4750	0
233	20240913	154700	154117065	4750	4750	4750	4750	0
234	20240913	154600	154117065	4750	4750	4750	4750	0
235	20240913	154500	154117065	4750	4750	4750	4750	0
236	20240913	154400	154117065	4750	4750	4750	4750	0
237	20240913	154300	154117065	4750	4750	4750	4750	0
238	20240913	154200	154117065	4750	4750	4750	4750	0
239	20240913	154100	154117065	4750	4750	4750	4750	0
240	20240913	154000	154117065	4750	4750	4750	4750	0
241	20240913	153900	154117065	4750	4750	4750	4750	0
242	20240913	153800	154117065	4750	4750	4750	4750	49
243	20240913	153700	154117065	4750	4750	4750	4750	0
244	20240913	153600	154117065	4750	4750	4750	4750	0
245	20240913	153500	154117065	4750	4750	4750	4750	0
246	20240913	153400	154117065	4750	4750	4750	4750	0
247	20240913	153300	154117065	4750	4750	4750	4750	0
248	20240913	153200	154117065	4750	4750	4750	4750	0
249	20240913	153100	154117065	4750	4750	4750	4750	0
250	20240913	153000	154117065	4750	4750	4750	4750	49
251	20240913	152900	153884315	4750	4750	4750	4750	0
252	20240913	152800	153884315	4750	4750	4750	4750	0
253	20240913	152700	153884315	4750	4750	4750	4750	0
254	20240913	152600	153884315	4750	4750	4750	4750	0
255	20240913	152500	153884315	4750	4750	4750	4750	0
256	20240913	152400	153884315	4750	4750	4750	4750	0
257	20240913	152300	153884315	4750	4750	4750	4750	0
258	20240913	152200	153884315	4750	4750	4750	4750	0
259	20240913	152100	153884315	4750	4750	4750	4750	0
260	20240913	152000	153884315	4750	4750	4750	4750	0
261	20240913	151900	153884315	4750	4750	4750	4750	92
262	20240913	151800	153447315	4750	4740	4750	4735	24
263	20240913	151700	153333485	4740	4740	4740	4740	35
264	20240913	151600	153167585	4750	4750	4750	4750	25
265	20240913	151500	153048835	4750	4750	4750	4750	1
266	20240913	151400	153044085	4735	4735	4735	4735	0
267	20240913	151300	153044085	4735	4735	4735	4735	34
268	20240913	151200	152883095	4750	4750	4750	4750	0
269	20240913	151100	152883095	4750	4750	4750	4750	0
270	20240913	151000	152883095	4750	4745	4750	4735	152
271	20240913	150900	152162885	4745	4745	4745	4745	0
272	20240913	150800	152162885	4745	4745	4745	4745	0
273	20240913	150700	152162885	4745	4745	4745	4745	23
274	20240913	150600	152053750	4745	4745	4745	4745	0
275	20240913	150500	152053750	4745	4745	4745	4740	243
276	20240913	150400	150901425	4745	4745	4745	4745	0
277	20240913	150300	150901425	4745	4745	4745	4745	0
278	20240913	150200	150901425	4745	4745	4745	4745	0
279	20240913	150100	150901425	4745	4745	4745	4745	0
280	20240913	150000	150901425	4745	4745	4745	4745	0
281	20240913	145900	150901425	4745	4745	4745	4745	0
282	20240913	145800	150901425	4745	4745	4745	4745	0
283	20240913	145700	150901425	4745	4745	4745	4745	0
284	20240913	145600	150901425	4745	4745	4745	4745	0
285	20240913	145500	150901425	4745	4745	4745	4745	203
286	20240913	145400	149938190	4745	4745	4745	4745	0
287	20240913	145300	149938190	4745	4745	4745	4745	0
288	20240913	145200	149938190	4745	4745	4745	4745	0
289	20240913	145100	149938190	4745	4745	4745	4745	0
290	20240913	145000	149938190	4745	4745	4745	4745	1012
291	20240913	144900	145136250	4755	4755	4755	4755	0
292	20240913	144800	145136250	4755	4755	4755	4755	0
293	20240913	144700	145136250	4755	4755	4755	4755	0
294	20240913	144600	145136250	4755	4755	4755	4755	0
295	20240913	144500	145136250	4755	4755	4755	4755	0
296	20240913	144400	145136250	4755	4755	4755	4755	0
297	20240913	144300	145136250	4755	4755	4755	4755	0
298	20240913	144200	145136250	4755	4755	4755	4755	0
299	20240913	144100	145136250	4755	4755	4755	4755	0
300	20240913	144000	145136250	4755	4755	4755	4755	0
301	20240913	143900	145136250	4755	4755	4755	4755	0
302	20240913	143800	145136250	4755	4755	4755	4755	0
303	20240913	143700	145136250	4755	4755	4755	4755	0
304	20240913	143600	145136250	4755	4755	4755	4755	0
305	20240913	143500	145136250	4755	4755	4755	4755	0
306	20240913	143400	145136250	4755	4755	4755	4755	0
307	20240913	143300	145136250	4755	4755	4755	4755	0
308	20240913	143200	145136250	4755	4755	4755	4755	0
309	20240913	143100	145136250	4755	4755	4755	4755	0
310	20240913	143000	145136250	4755	4755	4755	4755	0
311	20240913	142900	145136250	4755	4755	4755	4755	4
312	20240913	142800	145117230	4740	4740	4740	4740	0
313	20240913	142700	145117230	4740	4740	4740	4740	0
314	20240913	142600	145117230	4740	4740	4740	4740	0
315	20240913	142500	145117230	4740	4740	4740	4740	0
316	20240913	142400	145117230	4740	4740	4740	4740	0
317	20240913	142300	145117230	4740	4740	4740	4740	0
318	20240913	142200	145117230	4740	4740	4740	4740	1
319	20240913	142100	145112490	4760	4760	4760	4760	0
320	20240913	142000	145112490	4760	4760	4760	4760	0
321	20240913	141900	145112490	4760	4760	4760	4760	0
322	20240913	141800	145112490	4760	4745	4760	4745	60
323	20240913	141700	144827470	4745	4745	4745	4745	0
324	20240913	141600	144827470	4745	4745	4745	4745	10
325	20240913	141500	144780020	4745	4745	4745	4745	0
326	20240913	141400	144780020	4745	4745	4745	4745	0
327	20240913	141300	144780020	4745	4745	4745	4745	0
328	20240913	141200	144780020	4745	4745	4745	4745	0
329	20240913	141100	144780020	4745	4745	4745	4745	0
330	20240913	141000	144780020	4745	4745	4745	4745	0
331	20240913	140900	144780020	4745	4745	4745	4745	0
332	20240913	140800	144780020	4745	4745	4745	4745	0
333	20240913	140700	144780020	4745	4745	4745	4745	0
334	20240913	140600	144780020	4745	4745	4745	4745	0
335	20240913	140500	144780020	4745	4745	4745	4745	0
336	20240913	140400	144780020	4745	4745	4745	4745	0
337	20240913	140300	144780020	4745	4745	4745	4745	0
338	20240913	140200	144780020	4745	4745	4745	4745	0
339	20240913	140100	144780020	4745	4745	4745	4745	0
340	20240913	140000	144780020	4745	4745	4745	4745	0
341	20240913	135900	144780020	4745	4745	4745	4745	0
342	20240913	135800	144780020	4745	4745	4745	4745	0
343	20240913	135700	144780020	4745	4745	4745	4745	0
344	20240913	135600	144780020	4745	4745	4745	4745	0
345	20240913	135500	144780020	4745	4745	4745	4745	1
346	20240913	135400	144775275	4740	4740	4740	4740	0
347	20240913	135300	144775275	4740	4740	4740	4740	251
348	20240913	135200	143585535	4745	4745	4745	4745	29
349	20240913	135100	143447930	4750	4750	4750	4750	26
350	20240913	135000	143324430	4745	4745	4745	4745	0
351	20240913	134900	143324430	4745	4745	4745	4745	0
352	20240913	134800	143324430	4745	4745	4745	4745	0
353	20240913	134700	143324430	4745	4745	4745	4745	0
354	20240913	134600	143324430	4745	4745	4745	4745	0
355	20240913	134500	143324430	4745	4745	4745	4745	0
356	20240913	134400	143324430	4745	4745	4745	4745	0
357	20240913	134300	143324430	4745	4745	4745	4745	0
358	20240913	134200	143324430	4745	4745	4745	4745	23
359	20240913	134100	143215295	4740	4740	4740	4740	0
360	20240913	134000	143215295	4740	4740	4740	4740	0
361	20240913	133900	143215295	4740	4740	4740	4740	0
362	20240913	133800	143215295	4740	4740	4740	4740	0
363	20240913	133700	143215295	4740	4740	4740	4740	0
364	20240913	133600	143215295	4740	4740	4740	4740	0
365	20240913	133500	143215295	4740	4740	4740	4740	0
366	20240913	133400	143215295	4740	4740	4740	4740	0
367	20240913	133300	143215295	4740	4740	4740	4740	13
368	20240913	133200	143153675	4740	4740	4740	4740	123
369	20240913	133100	142570655	4740	4740	4740	4740	0
370	20240913	133000	142570655	4740	4740	4740	4740	0
371	20240913	132900	142570655	4740	4740	4740	4740	0
372	20240913	132800	142570655	4740	4740	4740	4740	0
373	20240913	132700	142570655	4740	4740	4740	4740	0
374	20240913	132600	142570655	4740	4740	4740	4740	10
375	20240913	132500	142523255	4740	4740	4740	4740	0
376	20240913	132400	142523255	4740	4740	4740	4740	0
377	20240913	132300	142523255	4740	4740	4740	4740	0
378	20240913	132200	142523255	4740	4740	4740	4740	0
379	20240913	132100	142523255	4740	4740	4740	4740	0
380	20240913	132000	142523255	4740	4740	4740	4740	0
381	20240913	131900	142523255	4740	4740	4740	4740	0
382	20240913	131800	142523255	4740	4740	4740	4740	0
383	20240913	131700	142523255	4740	4740	4740	4740	0
384	20240913	131600	142523255	4740	4740	4740	4740	1
385	20240913	131500	142518515	4745	4745	4745	4745	0
386	20240913	131400	142518515	4745	4745	4745	4745	0
387	20240913	131300	142518515	4745	4745	4745	4745	0
388	20240913	131200	142518515	4745	4745	4745	4745	0
389	20240913	131100	142518515	4745	4745	4745	4745	12
390	20240913	131000	142461575	4745	4745	4745	4745	0
391	20240913	130900	142461575	4745	4745	4745	4745	0
392	20240913	130800	142461575	4745	4745	4745	4745	0
393	20240913	130700	142461575	4745	4745	4745	4745	0
394	20240913	130600	142461575	4745	4745	4745	4745	3
395	20240913	130500	142447340	4745	4745	4745	4745	0
396	20240913	130400	142447340	4745	4745	4745	4745	2
397	20240913	130300	142437850	4745	4745	4745	4745	0
398	20240913	130200	142437850	4745	4745	4745	4745	0
399	20240913	130100	142437850	4745	4745	4745	4745	120
400	20240913	130000	141868450	4750	4750	4750	4750	0
401	20240913	125900	141868450	4750	4750	4750	4750	0
402	20240913	125800	141868450	4750	4750	4750	4750	0
403	20240913	125700	141868450	4750	4750	4750	4750	0
404	20240913	125600	141868450	4750	4750	4750	4750	0
405	20240913	125500	141868450	4750	4750	4750	4750	0
406	20240913	125400	141868450	4750	4750	4750	4750	0
407	20240913	125300	141868450	4750	4750	4750	4750	93
408	20240913	125200	141426700	4750	4750	4750	4750	7
409	20240913	125100	141393450	4750	4750	4750	4750	91
410	20240913	125000	140961200	4745	4745	4745	4745	0
411	20240913	124900	140961200	4745	4745	4745	4745	0
412	20240913	124800	140961200	4745	4745	4745	4745	120
413	20240913	124700	140391800	4750	4750	4750	4750	0
414	20240913	124600	140391800	4750	4750	4750	4750	0
415	20240913	124500	140391800	4750	4750	4750	4750	0
416	20240913	124400	140391800	4750	4750	4750	4750	0
417	20240913	124300	140391800	4750	4750	4750	4750	15
418	20240913	124200	140320550	4750	4750	4750	4750	0
419	20240913	124100	140320550	4750	4750	4750	4750	100
420	20240913	124000	139845550	4750	4750	4750	4750	0
421	20240913	123900	139845550	4750	4750	4750	4750	0
422	20240913	123800	139845550	4750	4750	4750	4750	0
423	20240913	123700	139845550	4750	4750	4750	4750	0
424	20240913	123600	139845550	4750	4750	4750	4750	0
425	20240913	123500	139845550	4750	4750	4750	4750	0
426	20240913	123400	139845550	4750	4750	4750	4750	0
427	20240913	123300	139845550	4750	4750	4750	4750	0
428	20240913	123200	139845550	4750	4750	4750	4750	5
429	20240913	123100	139821800	4750	4750	4750	4750	0
430	20240913	123000	139821800	4750	4750	4750	4750	0
431	20240913	122900	139821800	4750	4750	4750	4750	0
432	20240913	122800	139821800	4750	4750	4750	4750	0
433	20240913	122700	139821800	4750	4750	4750	4750	90
434	20240913	122600	139394300	4745	4745	4745	4745	0
435	20240913	122500	139394300	4745	4745	4745	4745	60
436	20240913	122400	139109600	4745	4745	4745	4745	0
437	20240913	122300	139109600	4745	4745	4745	4745	0
438	20240913	122200	139109600	4745	4745	4745	4745	5
439	20240913	122100	139085875	4745	4745	4745	4745	0
440	20240913	122000	139085875	4745	4745	4745	4745	0
441	20240913	121900	139085875	4745	4745	4745	4745	0
442	20240913	121800	139085875	4745	4745	4745	4745	1
443	20240913	121700	139081130	4745	4745	4745	4745	0
444	20240913	121600	139081130	4745	4750	4750	4745	11
445	20240913	121500	139028885	4745	4745	4745	4745	0
446	20240913	121400	139028885	4745	4745	4745	4745	0
447	20240913	121300	139028885	4745	4745	4745	4745	1
448	20240913	121200	139024140	4750	4750	4750	4750	0
449	20240913	121100	139024140	4750	4750	4750	4750	20
450	20240913	121000	138929140	4745	4745	4745	4745	3
451	20240913	120900	138914905	4745	4745	4745	4745	6
452	20240913	120800	138886435	4750	4750	4750	4750	0
453	20240913	120700	138886435	4750	4750	4750	4750	0
454	20240913	120600	138886435	4750	4750	4750	4750	0
455	20240913	120500	138886435	4750	4750	4750	4750	0
456	20240913	120400	138886435	4750	4750	4750	4750	60
457	20240913	120300	138601435	4750	4750	4750	4750	10
458	20240913	120200	138553935	4750	4750	4750	4750	131
459	20240913	120100	137931685	4750	4750	4750	4750	0
460	20240913	120000	137931685	4750	4750	4750	4750	0
461	20240913	115900	137931685	4750	4750	4750	4750	0
462	20240913	115800	137931685	4750	4750	4750	4750	42
463	20240913	115700	137732185	4750	4750	4750	4750	0
464	20240913	115600	137732185	4750	4750	4750	4750	0
465	20240913	115500	137732185	4750	4750	4750	4750	1
466	20240913	115400	137727435	4750	4750	4750	4750	0
467	20240913	115300	137727435	4750	4750	4750	4750	0
468	20240913	115200	137727435	4750	4750	4750	4750	0
469	20240913	115100	137727435	4750	4750	4750	4750	0
470	20240913	115000	137727435	4750	4750	4750	4750	0
471	20240913	114900	137727435	4750	4750	4750	4750	6
472	20240913	114800	137698935	4750	4750	4750	4750	0
473	20240913	114700	137698935	4750	4750	4750	4750	0
474	20240913	114600	137698935	4750	4750	4750	4750	0
475	20240913	114500	137698935	4750	4750	4750	4750	0
476	20240913	114400	137698935	4750	4750	4750	4750	0
477	20240913	114300	137698935	4750	4750	4750	4750	5
478	20240913	114200	137675185	4750	4750	4750	4750	0
479	20240913	114100	137675185	4750	4750	4750	4750	0
480	20240913	114000	137675185	4750	4750	4750	4750	14
481	20240913	113900	137608685	4750	4750	4750	4750	0
482	20240913	113800	137608685	4750	4750	4750	4750	0
483	20240913	113700	137608685	4750	4750	4750	4750	110
484	20240913	113600	137086185	4755	4755	4755	4755	0
485	20240913	113500	137086185	4755	4755	4755	4755	0
486	20240913	113400	137086185	4755	4755	4755	4755	0
487	20240913	113300	137086185	4755	4755	4755	4755	0
488	20240913	113200	137086185	4755	4755	4755	4755	96
489	20240913	113100	136629705	4755	4755	4755	4755	0
490	20240913	113000	136629705	4755	4755	4755	4755	7
491	20240913	112900	136596420	4755	4755	4755	4755	0
492	20240913	112800	136596420	4755	4755	4755	4755	130
493	20240913	112700	135978270	4760	4760	4760	4760	0
494	20240913	112600	135978270	4760	4760	4760	4760	0
495	20240913	112500	135978270	4760	4760	4760	4760	0
496	20240913	112400	135978270	4760	4760	4760	4760	0
497	20240913	112300	135978270	4760	4760	4760	4760	0
498	20240913	112200	135978270	4760	4760	4760	4760	0
499	20240913	112100	135978270	4760	4760	4760	4760	0
500	20240913	112000	135978270	4760	4755	4760	4755	18
501	20240913	111900	135892630	4755	4755	4755	4755	59
502	20240913	111800	135612085	4750	4750	4750	4750	2
503	20240913	111700	135602585	4755	4755	4755	4755	0
504	20240913	111600	135602585	4755	4755	4755	4755	1
505	20240913	111500	135597830	4750	4750	4750	4750	0
506	20240913	111400	135597830	4750	4750	4750	4750	0
507	20240913	111300	135597830	4750	4750	4750	4750	0
508	20240913	111200	135597830	4750	4750	4750	4750	0
509	20240913	111100	135597830	4750	4750	4750	4750	2
510	20240913	111000	135588330	4750	4750	4750	4750	6
511	20240913	110900	135559830	4750	4755	4755	4750	5
512	20240913	110800	135536075	4750	4750	4750	4750	0
513	20240913	110700	135536075	4750	4750	4750	4750	0
514	20240913	110600	135536075	4750	4750	4750	4750	368
515	20240913	110500	133788075	4760	4760	4760	4760	0
516	20240913	110400	133788075	4760	4760	4760	4760	0
517	20240913	110300	133788075	4760	4760	4760	4760	500
518	20240913	110200	131408075	4765	4765	4765	4765	0
519	20240913	110100	131408075	4765	4765	4765	4765	0
520	20240913	110000	131408075	4765	4765	4765	4765	0
521	20240913	105900	131408075	4765	4765	4765	4765	0
522	20240913	105800	131408075	4765	4765	4765	4765	0
523	20240913	105700	131408075	4765	4765	4765	4765	0
524	20240913	105600	131408075	4765	4765	4765	4765	0
525	20240913	105500	131408075	4765	4765	4765	4765	0
526	20240913	105400	131408075	4765	4765	4765	4765	0
527	20240913	105300	131408075	4765	4765	4765	4765	500
528	20240913	105200	129025575	4750	4750	4750	4750	0
529	20240913	105100	129025575	4750	4750	4750	4750	0
530	20240913	105000	129025575	4750	4750	4750	4750	0
531	20240913	104900	129025575	4750	4750	4750	4750	0
532	20240913	104800	129025575	4750	4750	4750	4750	150
533	20240913	104700	128313075	4760	4760	4760	4760	0
534	20240913	104600	128313075	4760	4760	4760	4760	1
535	20240913	104500	128308315	4765	4765	4765	4765	0
536	20240913	104400	128308315	4765	4765	4765	4765	6
537	20240913	104300	128279725	4765	4765	4765	4765	4
538	20240913	104200	128260665	4765	4765	4765	4765	51
539	20240913	104100	128017650	4770	4770	4770	4770	0
540	20240913	104000	128017650	4770	4770	4770	4770	63
541	20240913	103900	127717140	4785	4785	4785	4785	0
542	20240913	103800	127717140	4785	4785	4785	4785	0
543	20240913	103700	127717140	4785	4775	4785	4775	220
544	20240913	103600	126665270	4755	4755	4755	4755	1
545	20240913	103500	126660515	4780	4780	4780	4780	0
546	20240913	103400	126660515	4780	4780	4780	4780	0
547	20240913	103300	126660515	4780	4780	4780	4780	0
548	20240913	103200	126660515	4780	4780	4780	4780	0
549	20240913	103100	126660515	4780	4780	4780	4780	0
550	20240913	103000	126660515	4780	4780	4780	4780	1
551	20240913	102900	126655735	4780	4775	4780	4775	46
552	20240913	102800	126436035	4775	4775	4775	4775	1
553	20240913	102700	126431260	4775	4775	4775	4775	20
554	20240913	102600	126335760	4750	4750	4750	4750	0
555	20240913	102500	126335760	4750	4750	4750	4750	0
556	20240913	102400	126335760	4750	4750	4750	4750	0
557	20240913	102300	126335760	4750	4750	4750	4750	0
558	20240913	102200	126335760	4750	4750	4750	4750	0
559	20240913	102100	126335760	4750	4750	4750	4750	60
560	20240913	102000	126050760	4750	4750	4750	4750	0
561	20240913	101900	126050760	4750	4760	4760	4750	819
562	20240913	101800	122157125	4785	4785	4785	4785	0
563	20240913	101700	122157125	4785	4785	4785	4785	0
564	20240913	101600	122157125	4785	4785	4785	4785	1
565	20240913	101500	122152340	4785	4785	4785	4785	0
566	20240913	101400	122152340	4785	4785	4785	4785	0
567	20240913	101300	122152340	4785	4785	4785	4785	1
568	20240913	101200	122147555	4790	4790	4790	4790	0
569	20240913	101100	122147555	4790	4760	4790	4760	293
570	20240913	101000	120746245	4790	4790	4790	4790	0
571	20240913	100900	120746245	4790	4790	4790	4790	0
572	20240913	100800	120746245	4790	4790	4790	4790	0
573	20240913	100700	120746245	4790	4790	4790	4790	2
574	20240913	100600	120736665	4790	4790	4790	4790	1
575	20240913	100500	120731875	4765	4765	4765	4765	0
576	20240913	100400	120731875	4765	4765	4765	4765	0
577	20240913	100300	120731875	4765	4765	4765	4765	20
578	20240913	100200	120636575	4795	4790	4800	4790	209
579	20240913	100100	119634495	4790	4790	4790	4790	50
580	20240913	100000	119394995	4795	4795	4795	4795	0
581	20240913	095900	119394995	4795	4795	4795	4795	0
582	20240913	095800	119394995	4795	4795	4795	4795	100
583	20240913	095700	118915495	4805	4805	4805	4805	0
584	20240913	095600	118915495	4805	4805	4805	4805	0
585	20240913	095500	118915495	4805	4805	4805	4805	0
586	20240913	095400	118915495	4805	4805	4805	4805	0
587	20240913	095300	118915495	4805	4760	4805	4760	1100
588	20240913	095200	113643900	4760	4760	4760	4760	0
589	20240913	095100	113643900	4760	4760	4760	4760	2
590	20240913	095000	113634380	4760	4760	4760	4760	0
591	20240913	094900	113634380	4760	4760	4760	4760	0
592	20240913	094800	113634380	4760	4760	4760	4760	0
593	20240913	094700	113634380	4760	4760	4760	4760	50
594	20240913	094600	113396380	4760	4760	4760	4760	0
595	20240913	094500	113396380	4760	4760	4760	4760	50
596	20240913	094400	113158380	4755	4750	4755	4750	13
597	20240913	094300	113096580	4750	4750	4750	4750	10
598	20240913	094200	113049080	4750	4750	4750	4750	79
599	20240913	094100	112673830	4750	4750	4750	4750	2
600	20240913	094000	112664330	4750	4745	4750	4745	889
601	20240913	093900	108445925	4745	4745	4745	4745	6
602	20240913	093800	108417455	4745	4745	4745	4745	404
603	20240913	093700	106500475	4745	4745	4745	4745	0
604	20240913	093600	106500475	4745	4745	4745	4745	0
605	20240913	093500	106500475	4745	4745	4745	4745	0
606	20240913	093400	106500475	4745	4745	4745	4745	0
607	20240913	093300	106500475	4745	4745	4745	4745	0
608	20240913	093200	106500475	4745	4745	4745	4745	0
609	20240913	093100	106500475	4745	4740	4745	4740	30
610	20240913	093000	106358180	4745	4745	4745	4745	0
611	20240913	092900	106358180	4745	4745	4745	4745	10
612	20240913	092800	106310730	4745	4745	4745	4745	0
613	20240913	092700	106310730	4745	4745	4745	4745	0
614	20240913	092600	106310730	4745	4745	4745	4745	1
615	20240913	092500	106305985	4715	4745	4745	4715	5000
616	20240913	092400	82700295	4745	4745	4745	4745	86
617	20240913	092300	82292225	4740	4740	4740	4740	47
618	20240913	092200	82069445	4740	4740	4740	4740	5
619	20240913	092100	82045745	4750	4750	4750	4750	5
620	20240913	092000	82021995	4750	4750	4750	4750	0
621	20240913	091900	82021995	4750	4750	4750	4750	0
622	20240913	091800	82021995	4750	4750	4750	4750	0
623	20240913	091700	82021995	4750	4750	4750	4750	46
624	20240913	091600	81803495	4750	4750	4750	4750	14
625	20240913	091500	81736995	4750	4750	4750	4750	5
626	20240913	091400	81713245	4755	4750	4755	4750	41
627	20240913	091300	81518390	4760	4760	4760	4760	0
628	20240913	091200	81518390	4760	4760	4760	4760	0
629	20240913	091100	81518390	4760	4760	4760	4760	0
630	20240913	091000	81518390	4760	4760	4760	4760	2
631	20240913	090900	81508870	4750	4750	4750	4750	0
632	20240913	090800	81508870	4750	4755	4760	4750	3579
633	20240913	090700	64491030	4770	4765	4780	4765	899
634	20240913	090600	60205300	4745	4740	4760	4740	11125
635	20240913	090500	7401665	4730	4740	4740	4730	284
636	20240913	090400	6057005	4740	4730	4740	4730	1161
637	20240913	090300	556550	4725	4725	4725	4725	0
638	20240913	090200	556550	4725	4725	4725	4725	50
639	20240913	090100	320300	4715	4715	4715	4715	0
640	20240913	090000	320300	4715	4715	4715	4695	68