KissMeData/095270/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200000	104872960	4635	4635	4635	4635	12
3	20240910	195900	104872960	4635	4635	4635	4635	0
4	20240910	195800	104872960	4635	4635	4635	4635	0
5	20240910	195700	104872960	4635	4635	4635	4635	0
6	20240910	195600	104872960	4635	4635	4635	4635	0
7	20240910	195500	104872960	4635	4635	4635	4635	0
8	20240910	195400	104872960	4635	4635	4635	4635	0
9	20240910	195300	104872960	4635	4635	4635	4635	0
10	20240910	195200	104872960	4635	4635	4635	4635	0
11	20240910	195100	104872960	4635	4635	4635	4635	0
12	20240910	195000	104872960	4635	4635	4635	4635	0
13	20240910	194900	104872960	4635	4635	4635	4635	0
14	20240910	194800	104872960	4635	4635	4635	4635	0
15	20240910	194700	104872960	4635	4635	4635	4635	0
16	20240910	194600	104872960	4635	4635	4635	4635	0
17	20240910	194500	104872960	4635	4635	4635	4635	0
18	20240910	194400	104872960	4635	4635	4635	4635	0
19	20240910	194300	104872960	4635	4635	4635	4635	0
20	20240910	194200	104872960	4635	4635	4635	4635	0
21	20240910	194100	104872960	4635	4635	4635	4635	0
22	20240910	194000	104872960	4635	4635	4635	4635	0
23	20240910	193900	104872960	4635	4635	4635	4635	0
24	20240910	193800	104872960	4635	4635	4635	4635	0
25	20240910	193700	104872960	4635	4635	4635	4635	0
26	20240910	193600	104872960	4635	4635	4635	4635	0
27	20240910	193500	104872960	4635	4635	4635	4635	0
28	20240910	193400	104872960	4635	4635	4635	4635	0
29	20240910	193300	104872960	4635	4635	4635	4635	0
30	20240910	193200	104872960	4635	4635	4635	4635	0
31	20240910	193100	104872960	4635	4635	4635	4635	0
32	20240910	193000	104872960	4635	4635	4635	4635	12
33	20240910	192900	104872960	4635	4635	4635	4635	0
34	20240910	192800	104872960	4635	4635	4635	4635	0
35	20240910	192700	104872960	4635	4635	4635	4635	0
36	20240910	192600	104872960	4635	4635	4635	4635	0
37	20240910	192500	104872960	4635	4635	4635	4635	0
38	20240910	192400	104872960	4635	4635	4635	4635	0
39	20240910	192300	104872960	4635	4635	4635	4635	0
40	20240910	192200	104872960	4635	4635	4635	4635	0
41	20240910	192100	104872960	4635	4635	4635	4635	0
42	20240910	192000	104872960	4635	4635	4635	4635	0
43	20240910	191900	104872960	4635	4635	4635	4635	0
44	20240910	191800	104872960	4635	4635	4635	4635	0
45	20240910	191700	104872960	4635	4635	4635	4635	0
46	20240910	191600	104872960	4635	4635	4635	4635	0
47	20240910	191500	104872960	4635	4635	4635	4635	0
48	20240910	191400	104872960	4635	4635	4635	4635	0
49	20240910	191300	104872960	4635	4635	4635	4635	0
50	20240910	191200	104872960	4635	4635	4635	4635	0
51	20240910	191100	104872960	4635	4635	4635	4635	0
52	20240910	191000	104872960	4635	4635	4635	4635	0
53	20240910	190900	104872960	4635	4635	4635	4635	0
54	20240910	190800	104872960	4635	4635	4635	4635	0
55	20240910	190700	104872960	4635	4635	4635	4635	0
56	20240910	190600	104872960	4635	4635	4635	4635	0
57	20240910	190500	104872960	4635	4635	4635	4635	0
58	20240910	190400	104872960	4635	4635	4635	4635	0
59	20240910	190300	104872960	4635	4635	4635	4635	0
60	20240910	190200	104872960	4635	4635	4635	4635	0
61	20240910	190100	104872960	4635	4635	4635	4635	0
62	20240910	190000	104872960	4635	4635	4635	4635	12
63	20240910	185900	104872960	4635	4635	4635	4635	0
64	20240910	185800	104872960	4635	4635	4635	4635	0
65	20240910	185700	104872960	4635	4635	4635	4635	0
66	20240910	185600	104872960	4635	4635	4635	4635	0
67	20240910	185500	104872960	4635	4635	4635	4635	0
68	20240910	185400	104872960	4635	4635	4635	4635	0
69	20240910	185300	104872960	4635	4635	4635	4635	0
70	20240910	185200	104872960	4635	4635	4635	4635	0
71	20240910	185100	104872960	4635	4635	4635	4635	0
72	20240910	185000	104872960	4635	4635	4635	4635	0
73	20240910	184900	104872960	4635	4635	4635	4635	0
74	20240910	184800	104872960	4635	4635	4635	4635	0
75	20240910	184700	104872960	4635	4635	4635	4635	0
76	20240910	184600	104872960	4635	4635	4635	4635	0
77	20240910	184500	104872960	4635	4635	4635	4635	0
78	20240910	184400	104872960	4635	4635	4635	4635	0
79	20240910	184300	104872960	4635	4635	4635	4635	0
80	20240910	184200	104872960	4635	4635	4635	4635	0
81	20240910	184100	104872960	4635	4635	4635	4635	0
82	20240910	184000	104872960	4635	4635	4635	4635	0
83	20240910	183900	104872960	4635	4635	4635	4635	0
84	20240910	183800	104872960	4635	4635	4635	4635	0
85	20240910	183700	104872960	4635	4635	4635	4635	0
86	20240910	183600	104872960	4635	4635	4635	4635	0
87	20240910	183500	104872960	4635	4635	4635	4635	0
88	20240910	183400	104872960	4635	4635	4635	4635	0
89	20240910	183300	104872960	4635	4635	4635	4635	0
90	20240910	183200	104872960	4635	4635	4635	4635	0
91	20240910	183100	104872960	4635	4635	4635	4635	0
92	20240910	183000	104872960	4635	4635	4635	4635	12
93	20240910	182900	104872960	4635	4635	4635	4635	0
94	20240910	182800	104872960	4635	4635	4635	4635	0
95	20240910	182700	104872960	4635	4635	4635	4635	0
96	20240910	182600	104872960	4635	4635	4635	4635	0
97	20240910	182500	104872960	4635	4635	4635	4635	0
98	20240910	182400	104872960	4635	4635	4635	4635	0
99	20240910	182300	104872960	4635	4635	4635	4635	0
100	20240910	182200	104872960	4635	4635	4635	4635	0
101	20240910	182100	104872960	4635	4635	4635	4635	0
102	20240910	182000	104872960	4635	4635	4635	4635	0
103	20240910	181900	104872960	4635	4635	4635	4635	0
104	20240910	181800	104872960	4635	4635	4635	4635	0
105	20240910	181700	104872960	4635	4635	4635	4635	0
106	20240910	181600	104872960	4635	4635	4635	4635	0
107	20240910	181500	104872960	4635	4635	4635	4635	0
108	20240910	181400	104872960	4635	4635	4635	4635	0
109	20240910	181300	104872960	4635	4635	4635	4635	0
110	20240910	181200	104872960	4635	4635	4635	4635	0
111	20240910	181100	104872960	4635	4635	4635	4635	0
112	20240910	181000	104872960	4635	4635	4635	4635	0
113	20240910	180900	104872960	4635	4635	4635	4635	0
114	20240910	180800	104872960	4635	4635	4635	4635	0
115	20240910	180700	104872960	4635	4635	4635	4635	0
116	20240910	180600	104872960	4635	4635	4635	4635	0
117	20240910	180500	104872960	4635	4635	4635	4635	0
118	20240910	180400	104872960	4635	4635	4635	4635	0
119	20240910	180300	104872960	4635	4635	4635	4635	0
120	20240910	180200	104872960	4635	4635	4635	4635	0
121	20240910	180100	104872960	4635	4635	4635	4635	0
122	20240910	180000	104872960	4635	4635	4635	4635	12
123	20240910	175900	104872960	4635	4635	4635	4635	0
124	20240910	175800	104872960	4635	4635	4635	4635	0
125	20240910	175700	104872960	4635	4635	4635	4635	0
126	20240910	175600	104872960	4635	4635	4635	4635	0
127	20240910	175500	104872960	4635	4635	4635	4635	0
128	20240910	175400	104872960	4635	4635	4635	4635	0
129	20240910	175300	104872960	4635	4635	4635	4635	0
130	20240910	175200	104872960	4635	4635	4635	4635	0
131	20240910	175100	104872960	4635	4635	4635	4635	0
132	20240910	175000	104872960	4635	4635	4635	4635	0
133	20240910	174900	104872960	4635	4635	4635	4635	0
134	20240910	174800	104872960	4635	4635	4635	4635	0
135	20240910	174700	104872960	4635	4635	4635	4635	0
136	20240910	174600	104872960	4635	4635	4635	4635	0
137	20240910	174500	104872960	4635	4635	4635	4635	0
138	20240910	174400	104872960	4635	4635	4635	4635	0
139	20240910	174300	104872960	4635	4635	4635	4635	0
140	20240910	174200	104872960	4635	4635	4635	4635	0
141	20240910	174100	104872960	4635	4635	4635	4635	0
142	20240910	174000	104872960	4635	4635	4635	4635	0
143	20240910	173900	104872960	4635	4635	4635	4635	0
144	20240910	173800	104872960	4635	4635	4635	4635	0
145	20240910	173700	104872960	4635	4635	4635	4635	0
146	20240910	173600	104872960	4635	4635	4635	4635	0
147	20240910	173500	104872960	4635	4635	4635	4635	0
148	20240910	173400	104872960	4635	4635	4635	4635	0
149	20240910	173300	104872960	4635	4635	4635	4635	0
150	20240910	173200	104872960	4635	4635	4635	4635	0
151	20240910	173100	104872960	4635	4635	4635	4635	0
152	20240910	173000	104872960	4635	4635	4635	4635	12
153	20240910	172900	104872960	4635	4635	4635	4635	0
154	20240910	172800	104872960	4635	4635	4635	4635	0
155	20240910	172700	104872960	4635	4635	4635	4635	0
156	20240910	172600	104872960	4635	4635	4635	4635	0
157	20240910	172500	104872960	4635	4635	4635	4635	0
158	20240910	172400	104872960	4635	4635	4635	4635	0
159	20240910	172300	104872960	4635	4635	4635	4635	0
160	20240910	172200	104872960	4635	4635	4635	4635	0
161	20240910	172100	104872960	4635	4635	4635	4635	0
162	20240910	172000	104872960	4635	4635	4635	4635	0
163	20240910	171900	104872960	4635	4635	4635	4635	0
164	20240910	171800	104872960	4635	4635	4635	4635	0
165	20240910	171700	104872960	4635	4635	4635	4635	0
166	20240910	171600	104872960	4635	4635	4635	4635	0
167	20240910	171500	104872960	4635	4635	4635	4635	0
168	20240910	171400	104872960	4635	4635	4635	4635	0
169	20240910	171300	104872960	4635	4635	4635	4635	0
170	20240910	171200	104872960	4635	4635	4635	4635	0
171	20240910	171100	104872960	4635	4635	4635	4635	0
172	20240910	171000	104872960	4635	4635	4635	4635	0
173	20240910	170900	104872960	4635	4635	4635	4635	0
174	20240910	170800	104872960	4635	4635	4635	4635	0
175	20240910	170700	104872960	4635	4635	4635	4635	0
176	20240910	170600	104872960	4635	4635	4635	4635	0
177	20240910	170500	104872960	4635	4635	4635	4635	0
178	20240910	170400	104872960	4635	4635	4635	4635	0
179	20240910	170300	104872960	4635	4635	4635	4635	0
180	20240910	170200	104872960	4635	4635	4635	4635	0
181	20240910	170100	104872960	4635	4635	4635	4635	0
182	20240910	170000	104872960	4635	4635	4635	4635	12
183	20240910	165900	104872960	4635	4635	4635	4635	0
184	20240910	165800	104872960	4635	4635	4635	4635	0
185	20240910	165700	104872960	4635	4635	4635	4635	0
186	20240910	165600	104872960	4635	4635	4635	4635	0
187	20240910	165500	104872960	4635	4635	4635	4635	0
188	20240910	165400	104872960	4635	4635	4635	4635	0
189	20240910	165300	104872960	4635	4635	4635	4635	0
190	20240910	165200	104872960	4635	4635	4635	4635	0
191	20240910	165100	104872960	4635	4635	4635	4635	0
192	20240910	165000	104872960	4635	4635	4635	4635	0
193	20240910	164900	104872960	4635	4635	4635	4635	0
194	20240910	164800	104872960	4635	4635	4635	4635	0
195	20240910	164700	104872960	4635	4635	4635	4635	0
196	20240910	164600	104872960	4635	4635	4635	4635	0
197	20240910	164500	104872960	4635	4635	4635	4635	0
198	20240910	164400	104872960	4635	4635	4635	4635	0
199	20240910	164300	104872960	4635	4635	4635	4635	0
200	20240910	164200	104872960	4635	4635	4635	4635	0
201	20240910	164100	104872960	4635	4635	4635	4635	0
202	20240910	164000	104872960	4635	4635	4635	4635	0
203	20240910	163900	104872960	4635	4635	4635	4635	0
204	20240910	163800	104872960	4635	4635	4635	4635	0
205	20240910	163700	104872960	4635	4635	4635	4635	0
206	20240910	163600	104872960	4635	4635	4635	4635	0
207	20240910	163500	104872960	4635	4635	4635	4635	0
208	20240910	163400	104872960	4635	4635	4635	4635	0
209	20240910	163300	104872960	4635	4635	4635	4635	0
210	20240910	163200	104872960	4635	4635	4635	4635	0
211	20240910	163100	104872960	4635	4635	4635	4635	0
212	20240910	163000	104872960	4635	4635	4635	4635	12
213	20240910	162900	104872960	4635	4635	4635	4635	0
214	20240910	162800	104872960	4635	4635	4635	4635	0
215	20240910	162700	104872960	4635	4635	4635	4635	0
216	20240910	162600	104872960	4635	4635	4635	4635	0
217	20240910	162500	104872960	4635	4635	4635	4635	0
218	20240910	162400	104872960	4635	4635	4635	4635	0
219	20240910	162300	104872960	4635	4635	4635	4635	0
220	20240910	162200	104872960	4635	4635	4635	4635	0
221	20240910	162100	104872960	4635	4635	4635	4635	0
222	20240910	162000	104872960	4635	4635	4635	4635	0
223	20240910	161900	104872960	4635	4635	4635	4635	0
224	20240910	161800	104872960	4635	4635	4635	4635	0
225	20240910	161700	104872960	4635	4635	4635	4635	0
226	20240910	161600	104872960	4635	4635	4635	4635	0
227	20240910	161500	104872960	4635	4635	4635	4635	0
228	20240910	161400	104872960	4635	4635	4635	4635	0
229	20240910	161300	104872960	4635	4635	4635	4635	0
230	20240910	161200	104872960	4635	4635	4635	4635	0
231	20240910	161100	104872960	4635	4635	4635	4635	0
232	20240910	161000	104872960	4635	4635	4635	4635	0
233	20240910	160900	104872960	4635	4635	4635	4635	0
234	20240910	160800	104872960	4635	4635	4635	4635	0
235	20240910	160700	104872960	4635	4635	4635	4635	0
236	20240910	160600	104872960	4635	4635	4635	4635	0
237	20240910	160500	104872960	4635	4635	4635	4635	0
238	20240910	160400	104872960	4635	4635	4635	4635	0
239	20240910	160300	104872960	4635	4635	4635	4635	0
240	20240910	160200	104872960	4635	4635	4635	4635	0
241	20240910	160100	104872960	4635	4635	4635	4635	0
242	20240910	160000	104872960	4635	4635	4635	4635	12
243	20240910	155900	104872960	4635	4635	4635	4635	0
244	20240910	155800	104872960	4635	4635	4635	4635	0
245	20240910	155700	104872960	4635	4635	4635	4635	0
246	20240910	155600	104872960	4635	4635	4635	4635	0
247	20240910	155500	104872960	4635	4635	4635	4635	0
248	20240910	155400	104872960	4635	4635	4635	4635	0
249	20240910	155300	104872960	4635	4635	4635	4635	0
250	20240910	155200	104872960	4635	4635	4635	4635	0
251	20240910	155100	104872960	4635	4635	4635	4635	0
252	20240910	155000	104872960	4635	4635	4635	4635	0
253	20240910	154900	104872960	4635	4635	4635	4635	0
254	20240910	154800	104872960	4635	4635	4635	4635	0
255	20240910	154700	104872960	4635	4635	4635	4635	0
256	20240910	154600	104872960	4635	4635	4635	4635	0
257	20240910	154500	104872960	4635	4635	4635	4635	0
258	20240910	154400	104872960	4635	4635	4635	4635	0
259	20240910	154300	104872960	4635	4635	4635	4635	0
260	20240910	154200	104872960	4635	4635	4635	4635	0
261	20240910	154100	104872960	4635	4635	4635	4635	0
262	20240910	154000	104872960	4635	4635	4635	4635	0
263	20240910	153900	104872960	4635	4635	4635	4635	0
264	20240910	153800	104872960	4635	4635	4635	4635	0
265	20240910	153700	104872960	4635	4635	4635	4635	0
266	20240910	153600	104872960	4635	4635	4635	4635	0
267	20240910	153500	104872960	4635	4635	4635	4635	0
268	20240910	153400	104872960	4635	4635	4635	4635	0
269	20240910	153300	104872960	4635	4635	4635	4635	0
270	20240910	153200	104872960	4635	4635	4635	4635	0
271	20240910	153100	104872960	4635	4635	4635	4635	0
272	20240910	153000	104872960	4635	4635	4635	4635	24
273	20240910	152900	104817340	4660	4660	4660	4660	0
274	20240910	152800	104817340	4660	4660	4660	4660	0
275	20240910	152700	104817340	4660	4660	4660	4660	0
276	20240910	152600	104817340	4660	4660	4660	4660	0
277	20240910	152500	104817340	4660	4660	4660	4660	0
278	20240910	152400	104817340	4660	4660	4660	4660	0
279	20240910	152300	104817340	4660	4660	4660	4660	0
280	20240910	152200	104817340	4660	4660	4660	4660	0
281	20240910	152100	104817340	4660	4660	4660	4660	0
282	20240910	152000	104817340	4660	4660	4660	4660	0
283	20240910	151900	104817340	4660	4660	4660	4660	0
284	20240910	151800	104817340	4660	4660	4660	4660	0
285	20240910	151700	104817340	4660	4660	4660	4660	0
286	20240910	151600	104817340	4660	4660	4660	4660	0
287	20240910	151500	104817340	4660	4660	4660	4660	0
288	20240910	151400	104817340	4660	4660	4660	4660	160
289	20240910	151300	104071740	4660	4660	4660	4660	1
290	20240910	151200	104067080	4640	4640	4640	4640	0
291	20240910	151100	104067080	4640	4640	4640	4640	0
292	20240910	151000	104067080	4640	4640	4640	4640	0
293	20240910	150900	104067080	4640	4640	4640	4640	0
294	20240910	150800	104067080	4640	4640	4640	4640	0
295	20240910	150700	104067080	4640	4640	4640	4640	0
296	20240910	150600	104067080	4640	4640	4640	4640	0
297	20240910	150500	104067080	4640	4640	4640	4640	0
298	20240910	150400	104067080	4640	4640	4640	4640	0
299	20240910	150300	104067080	4640	4640	4640	4640	1
300	20240910	150200	104062440	4650	4650	4650	4650	0
301	20240910	150100	104062440	4650	4650	4650	4650	0
302	20240910	150000	104062440	4650	4655	4655	4650	44
303	20240910	145900	103857660	4675	4675	4675	4675	0
304	20240910	145800	103857660	4675	4675	4675	4675	0
305	20240910	145700	103857660	4675	4675	4675	4675	0
306	20240910	145600	103857660	4675	4675	4675	4675	0
307	20240910	145500	103857660	4675	4675	4675	4675	0
308	20240910	145400	103857660	4675	4675	4675	4675	0
309	20240910	145300	103857660	4675	4675	4675	4675	0
310	20240910	145200	103857660	4675	4675	4675	4675	0
311	20240910	145100	103857660	4675	4675	4675	4675	0
312	20240910	145000	103857660	4675	4675	4675	4675	0
313	20240910	144900	103857660	4675	4675	4675	4675	50
314	20240910	144800	103623910	4680	4680	4680	4680	0
315	20240910	144700	103623910	4680	4680	4680	4680	0
316	20240910	144600	103623910	4680	4680	4680	4680	0
317	20240910	144500	103623910	4680	4680	4680	4680	0
318	20240910	144400	103623910	4680	4680	4680	4680	0
319	20240910	144300	103623910	4680	4680	4680	4680	0
320	20240910	144200	103623910	4680	4680	4680	4680	0
321	20240910	144100	103623910	4680	4680	4680	4680	0
322	20240910	144000	103623910	4680	4680	4680	4680	0
323	20240910	143900	103623910	4680	4680	4680	4680	0
324	20240910	143800	103623910	4680	4680	4680	4680	0
325	20240910	143700	103623910	4680	4680	4680	4680	0
326	20240910	143600	103623910	4680	4680	4680	4680	0
327	20240910	143500	103623910	4680	4680	4680	4680	0
328	20240910	143400	103623910	4680	4680	4680	4680	0
329	20240910	143300	103623910	4680	4680	4680	4680	0
330	20240910	143200	103623910	4680	4680	4680	4680	0
331	20240910	143100	103623910	4680	4680	4680	4680	0
332	20240910	143000	103623910	4680	4680	4680	4680	0
333	20240910	142900	103623910	4680	4680	4680	4680	0
334	20240910	142800	103623910	4680	4680	4680	4680	0
335	20240910	142700	103623910	4680	4680	4680	4680	0
336	20240910	142600	103623910	4680	4680	4680	4680	0
337	20240910	142500	103623910	4680	4680	4680	4680	0
338	20240910	142400	103623910	4680	4680	4680	4680	0
339	20240910	142300	103623910	4680	4680	4680	4680	0
340	20240910	142200	103623910	4680	4680	4680	4680	0
341	20240910	142100	103623910	4680	4680	4680	4680	2
342	20240910	142000	103614550	4680	4680	4680	4680	0
343	20240910	141900	103614550	4680	4680	4680	4680	0
344	20240910	141800	103614550	4680	4680	4680	4680	0
345	20240910	141700	103614550	4680	4680	4680	4680	0
346	20240910	141600	103614550	4680	4680	4680	4680	0
347	20240910	141500	103614550	4680	4680	4680	4680	0
348	20240910	141400	103614550	4680	4680	4680	4680	0
349	20240910	141300	103614550	4680	4680	4680	4680	0
350	20240910	141200	103614550	4680	4680	4680	4680	1
351	20240910	141100	103609870	4680	4680	4680	4680	0
352	20240910	141000	103609870	4680	4680	4680	4680	0
353	20240910	140900	103609870	4680	4680	4680	4680	0
354	20240910	140800	103609870	4680	4680	4680	4680	0
355	20240910	140700	103609870	4680	4680	4680	4680	0
356	20240910	140600	103609870	4680	4680	4680	4680	0
357	20240910	140500	103609870	4680	4680	4680	4680	0
358	20240910	140400	103609870	4680	4680	4680	4680	0
359	20240910	140300	103609870	4680	4680	4680	4680	0
360	20240910	140200	103609870	4680	4680	4680	4680	0
361	20240910	140100	103609870	4680	4680	4680	4680	0
362	20240910	140000	103609870	4680	4680	4680	4680	0
363	20240910	135900	103609870	4680	4680	4680	4680	1
364	20240910	135800	103605190	4650	4650	4650	4650	0
365	20240910	135700	103605190	4650	4650	4650	4650	148
366	20240910	135600	102916990	4685	4685	4685	4685	20
367	20240910	135500	102823290	4685	4685	4685	4685	0
368	20240910	135400	102823290	4685	4685	4685	4685	0
369	20240910	135300	102823290	4685	4685	4685	4685	0
370	20240910	135200	102823290	4685	4685	4685	4685	0
371	20240910	135100	102823290	4685	4685	4685	4685	0
372	20240910	135000	102823290	4685	4685	4685	4685	0
373	20240910	134900	102823290	4685	4685	4685	4685	0
374	20240910	134800	102823290	4685	4685	4685	4685	0
375	20240910	134700	102823290	4685	4685	4685	4685	0
376	20240910	134600	102823290	4685	4685	4685	4685	0
377	20240910	134500	102823290	4685	4685	4685	4685	0
378	20240910	134400	102823290	4685	4685	4685	4685	0
379	20240910	134300	102823290	4685	4685	4685	4685	1
380	20240910	134200	102818605	4670	4670	4670	4670	0
381	20240910	134100	102818605	4670	4670	4670	4670	0
382	20240910	134000	102818605	4670	4670	4670	4670	0
383	20240910	133900	102818605	4670	4670	4670	4670	0
384	20240910	133800	102818605	4670	4670	4670	4670	0
385	20240910	133700	102818605	4670	4670	4670	4670	0
386	20240910	133600	102818605	4670	4670	4670	4670	0
387	20240910	133500	102818605	4670	4670	4670	4670	0
388	20240910	133400	102818605	4670	4670	4670	4670	0
389	20240910	133300	102818605	4670	4670	4670	4670	0
390	20240910	133200	102818605	4670	4670	4670	4670	0
391	20240910	133100	102818605	4670	4670	4670	4670	1037
392	20240910	133000	97975815	4670	4670	4670	4670	0
393	20240910	132900	97975815	4670	4670	4670	4670	0
394	20240910	132800	97975815	4670	4670	4670	4670	0
395	20240910	132700	97975815	4670	4670	4670	4670	0
396	20240910	132600	97975815	4670	4670	4670	4670	0
397	20240910	132500	97975815	4670	4670	4670	4670	0
398	20240910	132400	97975815	4670	4670	4670	4670	66
399	20240910	132300	97667595	4670	4670	4670	4670	0
400	20240910	132200	97667595	4670	4670	4670	4670	0
401	20240910	132100	97667595	4670	4670	4670	4670	0
402	20240910	132000	97667595	4670	4670	4670	4670	0
403	20240910	131900	97667595	4670	4670	4670	4670	0
404	20240910	131800	97667595	4670	4670	4670	4670	0
405	20240910	131700	97667595	4670	4670	4670	4670	0
406	20240910	131600	97667595	4670	4670	4670	4670	0
407	20240910	131500	97667595	4670	4670	4670	4670	0
408	20240910	131400	97667595	4670	4670	4670	4670	0
409	20240910	131300	97667595	4670	4670	4670	4670	0
410	20240910	131200	97667595	4670	4670	4670	4670	0
411	20240910	131100	97667595	4670	4670	4670	4670	0
412	20240910	131000	97667595	4670	4670	4670	4670	0
413	20240910	130900	97667595	4670	4670	4670	4670	0
414	20240910	130800	97667595	4670	4670	4670	4670	0
415	20240910	130700	97667595	4670	4670	4670	4670	0
416	20240910	130600	97667595	4670	4670	4670	4670	0
417	20240910	130500	97667595	4670	4670	4670	4670	0
418	20240910	130400	97667595	4670	4670	4670	4670	0
419	20240910	130300	97667595	4670	4670	4670	4670	1
420	20240910	130200	97662925	4635	4635	4635	4635	0
421	20240910	130100	97662925	4635	4635	4635	4635	0
422	20240910	130000	97662925	4635	4635	4635	4635	0
423	20240910	125900	97662925	4635	4635	4635	4635	0
424	20240910	125800	97662925	4635	4635	4635	4635	0
425	20240910	125700	97662925	4635	4665	4665	4635	122
426	20240910	125600	97094770	4695	4695	4695	4695	0
427	20240910	125500	97094770	4695	4695	4695	4695	1
428	20240910	125400	97090075	4695	4695	4695	4695	0
429	20240910	125300	97090075	4695	4695	4695	4695	0
430	20240910	125200	97090075	4695	4695	4695	4695	1
431	20240910	125100	97085380	4670	4670	4670	4670	0
432	20240910	125000	97085380	4670	4670	4670	4670	0
433	20240910	124900	97085380	4670	4670	4670	4670	0
434	20240910	124800	97085380	4670	4670	4670	4670	0
435	20240910	124700	97085380	4670	4670	4670	4670	0
436	20240910	124600	97085380	4670	4670	4670	4670	0
437	20240910	124500	97085380	4670	4670	4670	4670	0
438	20240910	124400	97085380	4670	4670	4670	4670	0
439	20240910	124300	97085380	4670	4670	4670	4670	0
440	20240910	124200	97085380	4670	4670	4670	4670	0
441	20240910	124100	97085380	4670	4670	4670	4670	0
442	20240910	124000	97085380	4670	4670	4670	4670	0
443	20240910	123900	97085380	4670	4670	4670	4670	0
444	20240910	123800	97085380	4670	4670	4670	4670	0
445	20240910	123700	97085380	4670	4670	4670	4670	0
446	20240910	123600	97085380	4670	4670	4670	4670	0
447	20240910	123500	97085380	4670	4670	4670	4670	0
448	20240910	123400	97085380	4670	4670	4670	4670	0
449	20240910	123300	97085380	4670	4670	4670	4670	0
450	20240910	123200	97085380	4670	4670	4670	4670	0
451	20240910	123100	97085380	4670	4670	4670	4670	0
452	20240910	123000	97085380	4670	4670	4670	4670	0
453	20240910	122900	97085380	4670	4670	4670	4670	0
454	20240910	122800	97085380	4670	4670	4670	4670	0
455	20240910	122700	97085380	4670	4670	4670	4670	0
456	20240910	122600	97085380	4670	4670	4670	4670	0
457	20240910	122500	97085380	4670	4670	4670	4670	3000
458	20240910	122400	83075380	4675	4675	4675	4675	278
459	20240910	122300	81775730	4700	4700	4700	4700	0
460	20240910	122200	81775730	4700	4700	4700	4700	0
461	20240910	122100	81775730	4700	4700	4700	4700	0
462	20240910	122000	81775730	4700	4700	4700	4700	0
463	20240910	121900	81775730	4700	4700	4700	4700	0
464	20240910	121800	81775730	4700	4700	4700	4700	1
465	20240910	121700	81771030	4700	4700	4700	4700	0
466	20240910	121600	81771030	4700	4700	4700	4700	0
467	20240910	121500	81771030	4700	4700	4700	4700	0
468	20240910	121400	81771030	4700	4700	4700	4700	0
469	20240910	121300	81771030	4700	4700	4700	4700	0
470	20240910	121200	81771030	4700	4700	4700	4700	0
471	20240910	121100	81771030	4700	4700	4700	4700	0
472	20240910	121000	81771030	4700	4700	4700	4700	0
473	20240910	120900	81771030	4700	4700	4700	4700	0
474	20240910	120800	81771030	4700	4700	4700	4700	0
475	20240910	120700	81771030	4700	4700	4700	4700	0
476	20240910	120600	81771030	4700	4700	4700	4700	0
477	20240910	120500	81771030	4700	4700	4700	4700	0
478	20240910	120400	81771030	4700	4700	4700	4700	0
479	20240910	120300	81771030	4700	4700	4700	4700	0
480	20240910	120200	81771030	4700	4700	4700	4700	0
481	20240910	120100	81771030	4700	4700	4700	4700	0
482	20240910	120000	81771030	4700	4700	4700	4700	0
483	20240910	115900	81771030	4700	4700	4700	4700	0
484	20240910	115800	81771030	4700	4700	4700	4700	0
485	20240910	115700	81771030	4700	4700	4700	4700	0
486	20240910	115600	81771030	4700	4700	4700	4700	0
487	20240910	115500	81771030	4700	4700	4700	4700	0
488	20240910	115400	81771030	4700	4700	4700	4700	0
489	20240910	115300	81771030	4700	4700	4700	4700	0
490	20240910	115200	81771030	4700	4700	4700	4700	0
491	20240910	115100	81771030	4700	4700	4700	4700	0
492	20240910	115000	81771030	4700	4700	4700	4700	0
493	20240910	114900	81771030	4700	4700	4700	4700	0
494	20240910	114800	81771030	4700	4700	4700	4700	30
495	20240910	114700	81630030	4700	4700	4700	4700	0
496	20240910	114600	81630030	4700	4700	4700	4700	0
497	20240910	114500	81630030	4700	4700	4700	4700	0
498	20240910	114400	81630030	4700	4700	4700	4700	0
499	20240910	114300	81630030	4700	4700	4700	4700	0
500	20240910	114200	81630030	4700	4700	4700	4700	0
501	20240910	114100	81630030	4700	4700	4700	4700	0
502	20240910	114000	81630030	4700	4700	4700	4700	0
503	20240910	113900	81630030	4700	4700	4700	4700	0
504	20240910	113800	81630030	4700	4700	4700	4700	0
505	20240910	113700	81630030	4700	4700	4700	4700	0
506	20240910	113600	81630030	4700	4700	4700	4700	0
507	20240910	113500	81630030	4700	4700	4700	4700	1
508	20240910	113400	81625330	4680	4680	4680	4680	0
509	20240910	113300	81625330	4680	4680	4680	4680	0
510	20240910	113200	81625330	4680	4680	4680	4680	0
511	20240910	113100	81625330	4680	4680	4680	4680	0
512	20240910	113000	81625330	4680	4680	4680	4680	0
513	20240910	112900	81625330	4680	4680	4680	4680	0
514	20240910	112800	81625330	4680	4680	4680	4680	0
515	20240910	112700	81625330	4680	4700	4700	4680	40
516	20240910	112600	81437885	4710	4710	4710	4710	0
517	20240910	112500	81437885	4710	4710	4710	4710	0
518	20240910	112400	81437885	4710	4710	4710	4710	0
519	20240910	112300	81437885	4710	4710	4710	4710	0
520	20240910	112200	81437885	4710	4710	4710	4710	0
521	20240910	112100	81437885	4710	4710	4710	4710	0
522	20240910	112000	81437885	4710	4710	4710	4710	0
523	20240910	111900	81437885	4710	4710	4710	4710	0
524	20240910	111800	81437885	4710	4710	4710	4710	0
525	20240910	111700	81437885	4710	4710	4710	4710	0
526	20240910	111600	81437885	4710	4715	4715	4685	17
527	20240910	111500	81358130	4685	4685	4685	4685	0
528	20240910	111400	81358130	4685	4685	4685	4685	0
529	20240910	111300	81358130	4685	4685	4685	4685	0
530	20240910	111200	81358130	4685	4685	4685	4685	0
531	20240910	111100	81358130	4685	4685	4685	4685	0
532	20240910	111000	81358130	4685	4685	4685	4685	0
533	20240910	110900	81358130	4685	4685	4685	4685	0
534	20240910	110800	81358130	4685	4700	4700	4685	109
535	20240910	110700	80846465	4710	4710	4710	4710	50
536	20240910	110600	80610965	4740	4740	4740	4740	0
537	20240910	110500	80610965	4740	4740	4740	4740	0
538	20240910	110400	80610965	4740	4740	4740	4740	0
539	20240910	110300	80610965	4740	4740	4740	4740	0
540	20240910	110200	80610965	4740	4740	4740	4740	0
541	20240910	110100	80610965	4740	4740	4740	4740	0
542	20240910	110000	80610965	4740	4740	4740	4740	0
543	20240910	105900	80610965	4740	4740	4740	4740	0
544	20240910	105800	80610965	4740	4740	4740	4740	0
545	20240910	105700	80610965	4740	4740	4740	4740	0
546	20240910	105600	80610965	4740	4740	4740	4740	0
547	20240910	105500	80610965	4740	4740	4740	4740	0
548	20240910	105400	80610965	4740	4740	4740	4740	0
549	20240910	105300	80610965	4740	4740	4740	4740	0
550	20240910	105200	80610965	4740	4740	4740	4740	0
551	20240910	105100	80610965	4740	4740	4740	4740	0
552	20240910	105000	80610965	4740	4740	4740	4740	0
553	20240910	104900	80610965	4740	4740	4740	4740	0
554	20240910	104800	80610965	4740	4740	4740	4740	0
555	20240910	104700	80610965	4740	4740	4740	4740	0
556	20240910	104600	80610965	4740	4740	4740	4740	0
557	20240910	104500	80610965	4740	4740	4740	4740	0
558	20240910	104400	80610965	4740	4740	4740	4740	0
559	20240910	104300	80610965	4740	4740	4740	4740	1
560	20240910	104200	80606225	4745	4745	4745	4745	0
561	20240910	104100	80606225	4745	4730	4745	4730	19
562	20240910	104000	80516120	4745	4745	4745	4745	0
563	20240910	103900	80516120	4745	4745	4745	4745	0
564	20240910	103800	80516120	4745	4745	4745	4745	0
565	20240910	103700	80516120	4745	4710	4745	4710	47
566	20240910	103600	80294610	4710	4710	4710	4710	0
567	20240910	103500	80294610	4710	4710	4710	4710	0
568	20240910	103400	80294610	4710	4710	4710	4710	0
569	20240910	103300	80294610	4710	4710	4710	4710	1
570	20240910	103200	80289900	4710	4710	4710	4710	0
571	20240910	103100	80289900	4710	4710	4710	4710	0
572	20240910	103000	80289900	4710	4710	4710	4710	0
573	20240910	102900	80289900	4710	4710	4710	4710	0
574	20240910	102800	80289900	4710	4710	4710	4710	0
575	20240910	102700	80289900	4710	4710	4710	4710	0
576	20240910	102600	80289900	4710	4710	4710	4710	0
577	20240910	102500	80289900	4710	4710	4710	4710	0
578	20240910	102400	80289900	4710	4710	4710	4710	2
579	20240910	102300	80280480	4675	4675	4675	4675	1000
580	20240910	102200	75605480	4710	4710	4710	4710	0
581	20240910	102100	75605480	4710	4710	4710	4710	0
582	20240910	102000	75605480	4710	4710	4710	4710	0
583	20240910	101900	75605480	4710	4710	4710	4710	0
584	20240910	101800	75605480	4710	4710	4710	4710	1
585	20240910	101700	75600770	4700	4700	4700	4700	0
586	20240910	101600	75600770	4700	4700	4700	4700	0
587	20240910	101500	75600770	4700	4700	4700	4700	2000
588	20240910	101400	66200770	4695	4695	4695	4695	0
589	20240910	101300	66200770	4695	4695	4695	4695	0
590	20240910	101200	66200770	4695	4695	4695	4695	0
591	20240910	101100	66200770	4695	4695	4695	4695	0
592	20240910	101000	66200770	4695	4695	4695	4695	0
593	20240910	100900	66200770	4695	4690	4695	4690	300
594	20240910	100800	64792285	4695	4695	4695	4695	0
595	20240910	100700	64792285	4695	4695	4695	4695	0
596	20240910	100600	64792285	4695	4695	4695	4695	0
597	20240910	100500	64792285	4695	4695	4695	4695	0
598	20240910	100400	64792285	4695	4695	4695	4695	0
599	20240910	100300	64792285	4695	4695	4695	4695	1
600	20240910	100200	64787590	4645	4645	4645	4645	0
601	20240910	100100	64787590	4645	4645	4645	4645	0
602	20240910	100000	64787590	4645	4645	4645	4645	0
603	20240910	095900	64787590	4645	4645	4645	4645	0
604	20240910	095800	64787590	4645	4675	4675	4645	30
605	20240910	095700	64647490	4675	4675	4675	4675	0
606	20240910	095600	64647490	4675	4685	4685	4675	56
607	20240910	095500	64385270	4680	4680	4680	4680	0
608	20240910	095400	64385270	4680	4680	4680	4680	5
609	20240910	095300	64361870	4675	4675	4675	4675	499
610	20240910	095200	62029045	4675	4675	4675	4675	0
611	20240910	095100	62029045	4675	4675	4675	4675	0
612	20240910	095000	62029045	4675	4675	4675	4675	0
613	20240910	094900	62029045	4675	4660	4675	4660	2
614	20240910	094800	62019710	4655	4655	4655	4655	0
615	20240910	094700	62019710	4655	4655	4655	4655	0
616	20240910	094600	62019710	4655	4655	4655	4655	3
617	20240910	094500	62005745	4660	4660	4660	4660	49
618	20240910	094400	61777405	4600	4600	4600	4600	4358
619	20240910	094300	41730605	4600	4600	4600	4595	2734
620	20240910	094200	29154260	4600	4600	4600	4600	3062
621	20240910	094100	15069060	4555	4555	4555	4555	0
622	20240910	094000	15069060	4555	4560	4560	4555	1000
623	20240910	093900	10511935	4600	4600	4600	4600	6
624	20240910	093800	10484335	4600	4600	4600	4600	1
625	20240910	093700	10479735	4555	4555	4555	4555	0
626	20240910	093600	10479735	4555	4555	4555	4555	500
627	20240910	093500	8202235	4590	4590	4590	4590	0
628	20240910	093400	8202235	4590	4590	4590	4590	50
629	20240910	093300	7972735	4600	4595	4600	4595	1500
630	20240910	093200	1075235	4595	4595	4595	4595	1
631	20240910	093100	1070640	4595	4595	4595	4595	0
632	20240910	093000	1070640	4595	4605	4605	4595	67
633	20240910	092900	762435	4665	4665	4665	4665	0
634	20240910	092800	762435	4665	4665	4665	4665	0
635	20240910	092700	762435	4665	4665	4665	4665	0
636	20240910	092600	762435	4665	4665	4665	4665	0
637	20240910	092500	762435	4665	4665	4665	4665	0
638	20240910	092400	762435	4665	4665	4665	4665	0
639	20240910	092300	762435	4665	4665	4665	4665	0
640	20240910	092200	762435	4665	4665	4665	4665	0
641	20240910	092100	762435	4665	4665	4665	4665	0
642	20240910	092000	762435	4665	4665	4665	4665	0
643	20240910	091900	762435	4665	4665	4665	4665	0
644	20240910	091800	762435	4665	4665	4665	4665	3
645	20240910	091700	748440	4665	4665	4665	4665	0
646	20240910	091600	748440	4665	4665	4665	4665	1
647	20240910	091500	743775	4675	4675	4675	4675	0
648	20240910	091400	743775	4675	4675	4675	4675	0
649	20240910	091300	743775	4675	4675	4675	4675	48
650	20240910	091200	519375	4685	4685	4685	4685	0
651	20240910	091100	519375	4685	4685	4685	4685	0
652	20240910	091000	519375	4685	4685	4685	4685	0
653	20240910	090900	519375	4685	4685	4685	4685	8
654	20240910	090800	481895	4795	4795	4795	4795	0
655	20240910	090700	481895	4795	4795	4795	4795	0
656	20240910	090600	481895	4795	4795	4795	4795	0
657	20240910	090500	481895	4795	4795	4795	4795	0
658	20240910	090400	481895	4795	4795	4795	4795	0
659	20240910	090300	481895	4795	4750	4795	4750	100
660	20240910	090200	4795	4795	4795	4795	4795	0
661	20240910	090100	4795	4795	4795	4795	4795	0
662	20240910	090000	4795	4795	4795	4795	4795	1