KissMeData/162120/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203000	7890675	4375	4375	4375	4375	106
3	20240924	202900	7890675	4375	4375	4375	4375	0
4	20240924	202800	7890675	4375	4375	4375	4375	0
5	20240924	202700	7890675	4375	4375	4375	4375	0
6	20240924	202600	7890675	4375	4375	4375	4375	0
7	20240924	202500	7890675	4375	4375	4375	4375	0
8	20240924	202400	7890675	4375	4375	4375	4375	0
9	20240924	202300	7890675	4375	4375	4375	4375	0
10	20240924	202200	7890675	4375	4375	4375	4375	0
11	20240924	202100	7890675	4375	4375	4375	4375	0
12	20240924	202000	7890675	4375	4375	4375	4375	0
13	20240924	201900	7890675	4375	4375	4375	4375	0
14	20240924	201800	7890675	4375	4375	4375	4375	0
15	20240924	201700	7890675	4375	4375	4375	4375	0
16	20240924	201600	7890675	4375	4375	4375	4375	0
17	20240924	201500	7890675	4375	4375	4375	4375	0
18	20240924	201400	7890675	4375	4375	4375	4375	0
19	20240924	201300	7890675	4375	4375	4375	4375	0
20	20240924	201200	7890675	4375	4375	4375	4375	0
21	20240924	201100	7890675	4375	4375	4375	4375	0
22	20240924	201000	7890675	4375	4375	4375	4375	0
23	20240924	200900	7890675	4375	4375	4375	4375	0
24	20240924	200800	7890675	4375	4375	4375	4375	0
25	20240924	200700	7890675	4375	4375	4375	4375	0
26	20240924	200600	7890675	4375	4375	4375	4375	0
27	20240924	200500	7890675	4375	4375	4375	4375	0
28	20240924	200400	7890675	4375	4375	4375	4375	0
29	20240924	200300	7890675	4375	4375	4375	4375	0
30	20240924	200200	7890675	4375	4375	4375	4375	0
31	20240924	200100	7890675	4375	4375	4375	4375	0
32	20240924	200000	7890675	4375	4375	4375	4375	106
33	20240924	195900	7890675	4375	4375	4375	4375	0
34	20240924	195800	7890675	4375	4375	4375	4375	0
35	20240924	195700	7890675	4375	4375	4375	4375	0
36	20240924	195600	7890675	4375	4375	4375	4375	0
37	20240924	195500	7890675	4375	4375	4375	4375	0
38	20240924	195400	7890675	4375	4375	4375	4375	0
39	20240924	195300	7890675	4375	4375	4375	4375	0
40	20240924	195200	7890675	4375	4375	4375	4375	0
41	20240924	195100	7890675	4375	4375	4375	4375	0
42	20240924	195000	7890675	4375	4375	4375	4375	0
43	20240924	194900	7890675	4375	4375	4375	4375	0
44	20240924	194800	7890675	4375	4375	4375	4375	0
45	20240924	194700	7890675	4375	4375	4375	4375	0
46	20240924	194600	7890675	4375	4375	4375	4375	0
47	20240924	194500	7890675	4375	4375	4375	4375	0
48	20240924	194400	7890675	4375	4375	4375	4375	0
49	20240924	194300	7890675	4375	4375	4375	4375	0
50	20240924	194200	7890675	4375	4375	4375	4375	0
51	20240924	194100	7890675	4375	4375	4375	4375	0
52	20240924	194000	7890675	4375	4375	4375	4375	0
53	20240924	193900	7890675	4375	4375	4375	4375	0
54	20240924	193800	7890675	4375	4375	4375	4375	0
55	20240924	193700	7890675	4375	4375	4375	4375	0
56	20240924	193600	7890675	4375	4375	4375	4375	0
57	20240924	193500	7890675	4375	4375	4375	4375	0
58	20240924	193400	7890675	4375	4375	4375	4375	0
59	20240924	193300	7890675	4375	4375	4375	4375	0
60	20240924	193200	7890675	4375	4375	4375	4375	0
61	20240924	193100	7890675	4375	4375	4375	4375	0
62	20240924	193000	7890675	4375	4375	4375	4375	106
63	20240924	192900	7890675	4375	4375	4375	4375	0
64	20240924	192800	7890675	4375	4375	4375	4375	0
65	20240924	192700	7890675	4375	4375	4375	4375	0
66	20240924	192600	7890675	4375	4375	4375	4375	0
67	20240924	192500	7890675	4375	4375	4375	4375	0
68	20240924	192400	7890675	4375	4375	4375	4375	0
69	20240924	192300	7890675	4375	4375	4375	4375	0
70	20240924	192200	7890675	4375	4375	4375	4375	0
71	20240924	192100	7890675	4375	4375	4375	4375	0
72	20240924	192000	7890675	4375	4375	4375	4375	0
73	20240924	191900	7890675	4375	4375	4375	4375	0
74	20240924	191800	7890675	4375	4375	4375	4375	0
75	20240924	191700	7890675	4375	4375	4375	4375	0
76	20240924	191600	7890675	4375	4375	4375	4375	0
77	20240924	191500	7890675	4375	4375	4375	4375	0
78	20240924	191400	7890675	4375	4375	4375	4375	0
79	20240924	191300	7890675	4375	4375	4375	4375	0
80	20240924	191200	7890675	4375	4375	4375	4375	0
81	20240924	191100	7890675	4375	4375	4375	4375	0
82	20240924	191000	7890675	4375	4375	4375	4375	0
83	20240924	190900	7890675	4375	4375	4375	4375	0
84	20240924	190800	7890675	4375	4375	4375	4375	0
85	20240924	190700	7890675	4375	4375	4375	4375	0
86	20240924	190600	7890675	4375	4375	4375	4375	0
87	20240924	190500	7890675	4375	4375	4375	4375	0
88	20240924	190400	7890675	4375	4375	4375	4375	0
89	20240924	190300	7890675	4375	4375	4375	4375	0
90	20240924	190200	7890675	4375	4375	4375	4375	0
91	20240924	190100	7890675	4375	4375	4375	4375	0
92	20240924	190000	7890675	4375	4375	4375	4375	106
93	20240924	185900	7890675	4375	4375	4375	4375	0
94	20240924	185800	7890675	4375	4375	4375	4375	0
95	20240924	185700	7890675	4375	4375	4375	4375	0
96	20240924	185600	7890675	4375	4375	4375	4375	0
97	20240924	185500	7890675	4375	4375	4375	4375	0
98	20240924	185400	7890675	4375	4375	4375	4375	0
99	20240924	185300	7890675	4375	4375	4375	4375	0
100	20240924	185200	7890675	4375	4375	4375	4375	0
101	20240924	185100	7890675	4375	4375	4375	4375	0
102	20240924	185000	7890675	4375	4375	4375	4375	0
103	20240924	184900	7890675	4375	4375	4375	4375	0
104	20240924	184800	7890675	4375	4375	4375	4375	0
105	20240924	184700	7890675	4375	4375	4375	4375	0
106	20240924	184600	7890675	4375	4375	4375	4375	0
107	20240924	184500	7890675	4375	4375	4375	4375	0
108	20240924	184400	7890675	4375	4375	4375	4375	0
109	20240924	184300	7890675	4375	4375	4375	4375	0
110	20240924	184200	7890675	4375	4375	4375	4375	0
111	20240924	184100	7890675	4375	4375	4375	4375	0
112	20240924	184000	7890675	4375	4375	4375	4375	0
113	20240924	183900	7890675	4375	4375	4375	4375	0
114	20240924	183800	7890675	4375	4375	4375	4375	0
115	20240924	183700	7890675	4375	4375	4375	4375	0
116	20240924	183600	7890675	4375	4375	4375	4375	0
117	20240924	183500	7890675	4375	4375	4375	4375	0
118	20240924	183400	7890675	4375	4375	4375	4375	0
119	20240924	183300	7890675	4375	4375	4375	4375	0
120	20240924	183200	7890675	4375	4375	4375	4375	0
121	20240924	183100	7890675	4375	4375	4375	4375	0
122	20240924	183000	7890675	4375	4375	4375	4375	106
123	20240924	182900	7890675	4375	4375	4375	4375	0
124	20240924	182800	7890675	4375	4375	4375	4375	0
125	20240924	182700	7890675	4375	4375	4375	4375	0
126	20240924	182600	7890675	4375	4375	4375	4375	0
127	20240924	182500	7890675	4375	4375	4375	4375	0
128	20240924	182400	7890675	4375	4375	4375	4375	0
129	20240924	182300	7890675	4375	4375	4375	4375	0
130	20240924	182200	7890675	4375	4375	4375	4375	0
131	20240924	182100	7890675	4375	4375	4375	4375	0
132	20240924	182000	7890675	4375	4375	4375	4375	0
133	20240924	181900	7890675	4375	4375	4375	4375	0
134	20240924	181800	7890675	4375	4375	4375	4375	0
135	20240924	181700	7890675	4375	4375	4375	4375	0
136	20240924	181600	7890675	4375	4375	4375	4375	0
137	20240924	181500	7890675	4375	4375	4375	4375	0
138	20240924	181400	7890675	4375	4375	4375	4375	0
139	20240924	181300	7890675	4375	4375	4375	4375	0
140	20240924	181200	7890675	4375	4375	4375	4375	0
141	20240924	181100	7890675	4375	4375	4375	4375	0
142	20240924	181000	7890675	4375	4375	4375	4375	0
143	20240924	180900	7890675	4375	4375	4375	4375	0
144	20240924	180800	7890675	4375	4375	4375	4375	0
145	20240924	180700	7890675	4375	4375	4375	4375	0
146	20240924	180600	7890675	4375	4375	4375	4375	0
147	20240924	180500	7890675	4375	4375	4375	4375	0
148	20240924	180400	7890675	4375	4375	4375	4375	0
149	20240924	180300	7890675	4375	4375	4375	4375	0
150	20240924	180200	7890675	4375	4375	4375	4375	0
151	20240924	180100	7890675	4375	4375	4375	4375	0
152	20240924	180000	7890675	4375	4375	4375	4375	106
153	20240924	175900	7890675	4375	4375	4375	4375	0
154	20240924	175800	7890675	4375	4375	4375	4375	0
155	20240924	175700	7890675	4375	4375	4375	4375	0
156	20240924	175600	7890675	4375	4375	4375	4375	0
157	20240924	175500	7890675	4375	4375	4375	4375	0
158	20240924	175400	7890675	4375	4375	4375	4375	0
159	20240924	175300	7890675	4375	4375	4375	4375	0
160	20240924	175200	7890675	4375	4375	4375	4375	0
161	20240924	175100	7890675	4375	4375	4375	4375	0
162	20240924	175000	7890675	4375	4375	4375	4375	0
163	20240924	174900	7890675	4375	4375	4375	4375	0
164	20240924	174800	7890675	4375	4375	4375	4375	0
165	20240924	174700	7890675	4375	4375	4375	4375	0
166	20240924	174600	7890675	4375	4375	4375	4375	0
167	20240924	174500	7890675	4375	4375	4375	4375	0
168	20240924	174400	7890675	4375	4375	4375	4375	0
169	20240924	174300	7890675	4375	4375	4375	4375	0
170	20240924	174200	7890675	4375	4375	4375	4375	0
171	20240924	174100	7890675	4375	4375	4375	4375	0
172	20240924	174000	7890675	4375	4375	4375	4375	0
173	20240924	173900	7890675	4375	4375	4375	4375	0
174	20240924	173800	7890675	4375	4375	4375	4375	0
175	20240924	173700	7890675	4375	4375	4375	4375	0
176	20240924	173600	7890675	4375	4375	4375	4375	0
177	20240924	173500	7890675	4375	4375	4375	4375	0
178	20240924	173400	7890675	4375	4375	4375	4375	0
179	20240924	173300	7890675	4375	4375	4375	4375	0
180	20240924	173200	7890675	4375	4375	4375	4375	0
181	20240924	173100	7890675	4375	4375	4375	4375	0
182	20240924	173000	7890675	4375	4375	4375	4375	106
183	20240924	172900	7890675	4375	4375	4375	4375	0
184	20240924	172800	7890675	4375	4375	4375	4375	0
185	20240924	172700	7890675	4375	4375	4375	4375	0
186	20240924	172600	7890675	4375	4375	4375	4375	0
187	20240924	172500	7890675	4375	4375	4375	4375	0
188	20240924	172400	7890675	4375	4375	4375	4375	0
189	20240924	172300	7890675	4375	4375	4375	4375	0
190	20240924	172200	7890675	4375	4375	4375	4375	0
191	20240924	172100	7890675	4375	4375	4375	4375	0
192	20240924	172000	7890675	4375	4375	4375	4375	0
193	20240924	171900	7890675	4375	4375	4375	4375	0
194	20240924	171800	7890675	4375	4375	4375	4375	0
195	20240924	171700	7890675	4375	4375	4375	4375	0
196	20240924	171600	7890675	4375	4375	4375	4375	0
197	20240924	171500	7890675	4375	4375	4375	4375	0
198	20240924	171400	7890675	4375	4375	4375	4375	0
199	20240924	171300	7890675	4375	4375	4375	4375	0
200	20240924	171200	7890675	4375	4375	4375	4375	0
201	20240924	171100	7890675	4375	4375	4375	4375	0
202	20240924	171000	7890675	4375	4375	4375	4375	0
203	20240924	170900	7890675	4375	4375	4375	4375	0
204	20240924	170800	7890675	4375	4375	4375	4375	0
205	20240924	170700	7890675	4375	4375	4375	4375	0
206	20240924	170600	7890675	4375	4375	4375	4375	0
207	20240924	170500	7890675	4375	4375	4375	4375	0
208	20240924	170400	7890675	4375	4375	4375	4375	0
209	20240924	170300	7890675	4375	4375	4375	4375	0
210	20240924	170200	7890675	4375	4375	4375	4375	0
211	20240924	170100	7890675	4375	4375	4375	4375	0
212	20240924	170000	7890675	4375	4375	4375	4375	106
213	20240924	165900	7890675	4375	4375	4375	4375	0
214	20240924	165800	7890675	4375	4375	4375	4375	0
215	20240924	165700	7890675	4375	4375	4375	4375	0
216	20240924	165600	7890675	4375	4375	4375	4375	0
217	20240924	165500	7890675	4375	4375	4375	4375	0
218	20240924	165400	7890675	4375	4375	4375	4375	0
219	20240924	165300	7890675	4375	4375	4375	4375	0
220	20240924	165200	7890675	4375	4375	4375	4375	0
221	20240924	165100	7890675	4375	4375	4375	4375	0
222	20240924	165000	7890675	4375	4375	4375	4375	0
223	20240924	164900	7890675	4375	4375	4375	4375	0
224	20240924	164800	7890675	4375	4375	4375	4375	0
225	20240924	164700	7890675	4375	4375	4375	4375	0
226	20240924	164600	7890675	4375	4375	4375	4375	0
227	20240924	164500	7890675	4375	4375	4375	4375	0
228	20240924	164400	7890675	4375	4375	4375	4375	0
229	20240924	164300	7890675	4375	4375	4375	4375	0
230	20240924	164200	7890675	4375	4375	4375	4375	0
231	20240924	164100	7890675	4375	4375	4375	4375	0
232	20240924	164000	7890675	4375	4375	4375	4375	0
233	20240924	163900	7890675	4375	4375	4375	4375	0
234	20240924	163800	7890675	4375	4375	4375	4375	0
235	20240924	163700	7890675	4375	4375	4375	4375	0
236	20240924	163600	7890675	4375	4375	4375	4375	0
237	20240924	163500	7890675	4375	4375	4375	4375	0
238	20240924	163400	7890675	4375	4375	4375	4375	0
239	20240924	163300	7890675	4375	4375	4375	4375	0
240	20240924	163200	7890675	4375	4375	4375	4375	0
241	20240924	163100	7890675	4375	4375	4375	4375	0
242	20240924	163000	7890675	4375	4375	4375	4375	106
243	20240924	162900	7890675	4375	4375	4375	4375	0
244	20240924	162800	7890675	4375	4375	4375	4375	0
245	20240924	162700	7890675	4375	4375	4375	4375	0
246	20240924	162600	7890675	4375	4375	4375	4375	0
247	20240924	162500	7890675	4375	4375	4375	4375	0
248	20240924	162400	7890675	4375	4375	4375	4375	0
249	20240924	162300	7890675	4375	4375	4375	4375	0
250	20240924	162200	7890675	4375	4375	4375	4375	0
251	20240924	162100	7890675	4375	4375	4375	4375	0
252	20240924	162000	7890675	4375	4375	4375	4375	0
253	20240924	161900	7890675	4375	4375	4375	4375	0
254	20240924	161800	7890675	4375	4375	4375	4375	0
255	20240924	161700	7890675	4375	4375	4375	4375	0
256	20240924	161600	7890675	4375	4375	4375	4375	0
257	20240924	161500	7890675	4375	4375	4375	4375	0
258	20240924	161400	7890675	4375	4375	4375	4375	0
259	20240924	161300	7890675	4375	4375	4375	4375	0
260	20240924	161200	7890675	4375	4375	4375	4375	0
261	20240924	161100	7890675	4375	4375	4375	4375	0
262	20240924	161000	7890675	4375	4375	4375	4375	0
263	20240924	160900	7890675	4375	4375	4375	4375	0
264	20240924	160800	7890675	4375	4375	4375	4375	0
265	20240924	160700	7890675	4375	4375	4375	4375	0
266	20240924	160600	7890675	4375	4375	4375	4375	0
267	20240924	160500	7890675	4375	4375	4375	4375	0
268	20240924	160400	7890675	4375	4375	4375	4375	0
269	20240924	160300	7890675	4375	4375	4375	4375	0
270	20240924	160200	7890675	4375	4375	4375	4375	0
271	20240924	160100	7890675	4375	4375	4375	4375	0
272	20240924	160000	7890675	4375	4375	4375	4375	106
273	20240924	155900	7890675	4375	4375	4375	4375	0
274	20240924	155800	7890675	4375	4375	4375	4375	0
275	20240924	155700	7890675	4375	4375	4375	4375	0
276	20240924	155600	7890675	4375	4375	4375	4375	0
277	20240924	155500	7890675	4375	4375	4375	4375	0
278	20240924	155400	7890675	4375	4375	4375	4375	0
279	20240924	155300	7890675	4375	4375	4375	4375	0
280	20240924	155200	7890675	4375	4375	4375	4375	0
281	20240924	155100	7890675	4375	4375	4375	4375	0
282	20240924	155000	7890675	4375	4375	4375	4375	0
283	20240924	154900	7890675	4375	4375	4375	4375	0
284	20240924	154800	7890675	4375	4375	4375	4375	0
285	20240924	154700	7890675	4375	4375	4375	4375	0
286	20240924	154600	7890675	4375	4375	4375	4375	0
287	20240924	154500	7890675	4375	4375	4375	4375	0
288	20240924	154400	7890675	4375	4375	4375	4375	0
289	20240924	154300	7890675	4375	4375	4375	4375	0
290	20240924	154200	7890675	4375	4375	4375	4375	0
291	20240924	154100	7890675	4375	4375	4375	4375	0
292	20240924	154000	7890675	4375	4375	4375	4375	0
293	20240924	153900	7890675	4375	4375	4375	4375	0
294	20240924	153800	7890675	4375	4375	4375	4375	0
295	20240924	153700	7890675	4375	4375	4375	4375	0
296	20240924	153600	7890675	4375	4375	4375	4375	0
297	20240924	153500	7890675	4375	4375	4375	4375	0
298	20240924	153400	7890675	4375	4375	4375	4375	0
299	20240924	153300	7890675	4375	4375	4375	4375	0
300	20240924	153200	7890675	4375	4375	4375	4375	0
301	20240924	153100	7890675	4375	4375	4375	4375	0
302	20240924	153000	7890675	4375	4375	4375	4375	212
303	20240924	152900	7426925	4365	4365	4365	4365	0
304	20240924	152800	7426925	4365	4365	4365	4365	0
305	20240924	152700	7426925	4365	4365	4365	4365	0
306	20240924	152600	7426925	4365	4365	4365	4365	0
307	20240924	152500	7426925	4365	4365	4365	4365	0
308	20240924	152400	7426925	4365	4365	4365	4365	0
309	20240924	152300	7426925	4365	4365	4365	4365	0
310	20240924	152200	7426925	4365	4365	4365	4365	0
311	20240924	152100	7426925	4365	4365	4365	4365	0
312	20240924	152000	7426925	4365	4365	4365	4365	0
313	20240924	151900	7426925	4365	4360	4365	4360	15
314	20240924	151800	7361500	4360	4360	4360	4360	20
315	20240924	151700	7274300	4360	4360	4360	4360	0
316	20240924	151600	7274300	4360	4360	4360	4360	10
317	20240924	151500	7230700	4365	4365	4365	4365	0
318	20240924	151400	7230700	4365	4365	4365	4365	0
319	20240924	151300	7230700	4365	4365	4365	4365	0
320	20240924	151200	7230700	4365	4360	4365	4360	20
321	20240924	151100	7143485	4360	4360	4360	4360	0
322	20240924	151000	7143485	4360	4360	4360	4360	0
323	20240924	150900	7143485	4360	4360	4360	4360	0
324	20240924	150800	7143485	4360	4360	4360	4360	0
325	20240924	150700	7143485	4360	4360	4360	4360	0
326	20240924	150600	7143485	4360	4360	4360	4360	0
327	20240924	150500	7143485	4360	4360	4360	4360	0
328	20240924	150400	7143485	4360	4360	4360	4360	0
329	20240924	150300	7143485	4360	4360	4360	4360	0
330	20240924	150200	7143485	4360	4360	4360	4360	0
331	20240924	150100	7143485	4360	4360	4360	4360	0
332	20240924	150000	7143485	4360	4360	4360	4360	0
333	20240924	145900	7143485	4360	4360	4360	4360	0
334	20240924	145800	7143485	4360	4360	4360	4360	0
335	20240924	145700	7143485	4360	4360	4360	4360	0
336	20240924	145600	7143485	4360	4360	4360	4360	0
337	20240924	145500	7143485	4360	4360	4360	4360	0
338	20240924	145400	7143485	4360	4360	4360	4360	0
339	20240924	145300	7143485	4360	4360	4360	4360	0
340	20240924	145200	7143485	4360	4360	4360	4360	1
341	20240924	145100	7139125	4360	4360	4360	4360	1
342	20240924	145000	7134765	4360	4360	4360	4360	0
343	20240924	144900	7134765	4360	4360	4360	4360	0
344	20240924	144800	7134765	4360	4360	4360	4360	0
345	20240924	144700	7134765	4360	4360	4360	4360	0
346	20240924	144600	7134765	4360	4360	4360	4360	0
347	20240924	144500	7134765	4360	4360	4360	4360	0
348	20240924	144400	7134765	4360	4360	4360	4360	0
349	20240924	144300	7134765	4360	4360	4360	4360	1
350	20240924	144200	7130405	4360	4360	4360	4360	2
351	20240924	144100	7121685	4360	4360	4360	4360	0
352	20240924	144000	7121685	4360	4360	4360	4360	0
353	20240924	143900	7121685	4360	4360	4360	4360	0
354	20240924	143800	7121685	4360	4360	4360	4360	0
355	20240924	143700	7121685	4360	4360	4360	4360	0
356	20240924	143600	7121685	4360	4360	4360	4360	0
357	20240924	143500	7121685	4360	4300	4360	4300	13
358	20240924	143400	7065605	4360	4360	4360	4360	0
359	20240924	143300	7065605	4360	4355	4360	4290	27
360	20240924	143200	6948115	4355	4355	4355	4355	2
361	20240924	143100	6939405	4410	4410	4410	4410	0
362	20240924	143000	6939405	4410	4410	4410	4410	0
363	20240924	142900	6939405	4410	4410	4410	4410	0
364	20240924	142800	6939405	4410	4410	4410	4410	0
365	20240924	142700	6939405	4410	4410	4410	4410	0
366	20240924	142600	6939405	4410	4410	4410	4410	0
367	20240924	142500	6939405	4410	4410	4410	4410	0
368	20240924	142400	6939405	4410	4410	4410	4410	0
369	20240924	142300	6939405	4410	4410	4410	4410	0
370	20240924	142200	6939405	4410	4410	4410	4410	0
371	20240924	142100	6939405	4410	4410	4410	4410	0
372	20240924	142000	6939405	4410	4410	4410	4410	0
373	20240924	141900	6939405	4410	4410	4410	4410	0
374	20240924	141800	6939405	4410	4410	4410	4410	0
375	20240924	141700	6939405	4410	4410	4410	4410	0
376	20240924	141600	6939405	4410	4410	4410	4410	0
377	20240924	141500	6939405	4410	4410	4410	4410	0
378	20240924	141400	6939405	4410	4410	4410	4410	0
379	20240924	141300	6939405	4410	4410	4410	4410	0
380	20240924	141200	6939405	4410	4410	4410	4410	0
381	20240924	141100	6939405	4410	4410	4410	4410	0
382	20240924	141000	6939405	4410	4410	4410	4410	0
383	20240924	140900	6939405	4410	4410	4410	4410	0
384	20240924	140800	6939405	4410	4410	4410	4410	0
385	20240924	140700	6939405	4410	4410	4410	4410	0
386	20240924	140600	6939405	4410	4410	4410	4410	0
387	20240924	140500	6939405	4410	4410	4410	4410	0
388	20240924	140400	6939405	4410	4410	4410	4410	0
389	20240924	140300	6939405	4410	4410	4410	4410	0
390	20240924	140200	6939405	4410	4410	4410	4410	0
391	20240924	140100	6939405	4410	4410	4410	4410	0
392	20240924	140000	6939405	4410	4410	4410	4410	0
393	20240924	135900	6939405	4410	4300	4410	4255	427
394	20240924	135800	5103110	4410	4410	4410	4410	0
395	20240924	135700	5103110	4410	4410	4410	4410	0
396	20240924	135600	5103110	4410	4410	4410	4410	0
397	20240924	135500	5103110	4410	4410	4410	4410	0
398	20240924	135400	5103110	4410	4410	4410	4410	0
399	20240924	135300	5103110	4410	4410	4410	4410	0
400	20240924	135200	5103110	4410	4410	4410	4410	2
401	20240924	135100	5094290	4300	4410	4410	4300	201
402	20240924	135000	4229050	4305	4320	4320	4305	240
403	20240924	134900	3195135	4410	4410	4410	4410	0
404	20240924	134800	3195135	4410	4410	4410	4410	0
405	20240924	134700	3195135	4410	4410	4410	4410	0
406	20240924	134600	3195135	4410	4410	4410	4410	0
407	20240924	134500	3195135	4410	4410	4410	4410	0
408	20240924	134400	3195135	4410	4330	4410	4315	102
409	20240924	134300	2754260	4415	4415	4415	4415	0
410	20240924	134200	2754260	4415	4415	4415	4415	0
411	20240924	134100	2754260	4415	4415	4415	4415	0
412	20240924	134000	2754260	4415	4415	4415	4415	0
413	20240924	133900	2754260	4415	4415	4415	4415	0
414	20240924	133800	2754260	4415	4415	4415	4415	0
415	20240924	133700	2754260	4415	4415	4415	4415	0
416	20240924	133600	2754260	4415	4415	4415	4415	0
417	20240924	133500	2754260	4415	4415	4415	4415	0
418	20240924	133400	2754260	4415	4415	4415	4415	0
419	20240924	133300	2754260	4415	4415	4415	4415	0
420	20240924	133200	2754260	4415	4415	4415	4415	2
421	20240924	133100	2745430	4325	4340	4340	4325	100
422	20240924	133000	2312725	4415	4350	4415	4340	30
423	20240924	132900	2182345	4420	4420	4420	4420	0
424	20240924	132800	2182345	4420	4420	4420	4420	0
425	20240924	132700	2182345	4420	4420	4420	4420	0
426	20240924	132600	2182345	4420	4420	4420	4420	0
427	20240924	132500	2182345	4420	4420	4420	4420	0
428	20240924	132400	2182345	4420	4420	4420	4420	0
429	20240924	132300	2182345	4420	4420	4420	4420	0
430	20240924	132200	2182345	4420	4420	4420	4420	0
431	20240924	132100	2182345	4420	4420	4420	4420	0
432	20240924	132000	2182345	4420	4420	4420	4420	0
433	20240924	131900	2182345	4420	4420	4420	4420	0
434	20240924	131800	2182345	4420	4420	4420	4420	0
435	20240924	131700	2182345	4420	4420	4420	4420	0
436	20240924	131600	2182345	4420	4420	4420	4420	2
437	20240924	131500	2173505	4350	4420	4420	4350	8
438	20240924	131400	2138560	4355	4355	4355	4355	0
439	20240924	131300	2138560	4355	4355	4355	4355	0
440	20240924	131200	2138560	4355	4355	4355	4355	3
441	20240924	131100	2125495	4350	4350	4350	4350	0
442	20240924	131000	2125495	4350	4350	4350	4350	0
443	20240924	130900	2125495	4350	4350	4350	4350	0
444	20240924	130800	2125495	4350	4350	4350	4350	0
445	20240924	130700	2125495	4350	4350	4350	4350	0
446	20240924	130600	2125495	4350	4350	4350	4350	0
447	20240924	130500	2125495	4350	4350	4350	4350	0
448	20240924	130400	2125495	4350	4350	4350	4350	0
449	20240924	130300	2125495	4350	4350	4350	4350	0
450	20240924	130200	2125495	4350	4350	4350	4350	0
451	20240924	130100	2125495	4350	4350	4350	4350	0
452	20240924	130000	2125495	4350	4350	4350	4350	0
453	20240924	125900	2125495	4350	4360	4360	4350	17
454	20240924	125800	2051515	4420	4420	4420	4420	0
455	20240924	125700	2051515	4420	4420	4420	4420	0
456	20240924	125600	2051515	4420	4420	4420	4420	2
457	20240924	125500	2042675	4350	4350	4350	4350	0
458	20240924	125400	2042675	4350	4350	4350	4350	0
459	20240924	125300	2042675	4350	4350	4350	4350	0
460	20240924	125200	2042675	4350	4350	4350	4350	10
461	20240924	125100	1999175	4430	4430	4430	4430	0
462	20240924	125000	1999175	4430	4430	4430	4430	0
463	20240924	124900	1999175	4430	4430	4430	4430	0
464	20240924	124800	1999175	4430	4430	4430	4430	0
465	20240924	124700	1999175	4430	4430	4430	4430	0
466	20240924	124600	1999175	4430	4430	4430	4430	0
467	20240924	124500	1999175	4430	4430	4430	4430	0
468	20240924	124400	1999175	4430	4430	4430	4430	0
469	20240924	124300	1999175	4430	4430	4430	4430	0
470	20240924	124200	1999175	4430	4430	4430	4430	0
471	20240924	124100	1999175	4430	4430	4430	4430	0
472	20240924	124000	1999175	4430	4430	4430	4430	0
473	20240924	123900	1999175	4430	4430	4430	4430	0
474	20240924	123800	1999175	4430	4430	4430	4430	0
475	20240924	123700	1999175	4430	4430	4430	4430	0
476	20240924	123600	1999175	4430	4430	4430	4430	0
477	20240924	123500	1999175	4430	4430	4430	4430	0
478	20240924	123400	1999175	4430	4430	4430	4430	0
479	20240924	123300	1999175	4430	4430	4430	4430	0
480	20240924	123200	1999175	4430	4430	4430	4430	0
481	20240924	123100	1999175	4430	4430	4430	4430	0
482	20240924	123000	1999175	4430	4430	4430	4430	0
483	20240924	122900	1999175	4430	4430	4430	4430	0
484	20240924	122800	1999175	4430	4430	4430	4430	0
485	20240924	122700	1999175	4430	4430	4430	4430	0
486	20240924	122600	1999175	4430	4430	4430	4430	0
487	20240924	122500	1999175	4430	4430	4430	4430	0
488	20240924	122400	1999175	4430	4430	4430	4430	0
489	20240924	122300	1999175	4430	4430	4430	4430	0
490	20240924	122200	1999175	4430	4430	4430	4430	0
491	20240924	122100	1999175	4430	4430	4430	4430	0
492	20240924	122000	1999175	4430	4430	4430	4430	0
493	20240924	121900	1999175	4430	4430	4430	4430	0
494	20240924	121800	1999175	4430	4430	4430	4430	0
495	20240924	121700	1999175	4430	4430	4430	4430	0
496	20240924	121600	1999175	4430	4430	4430	4430	0
497	20240924	121500	1999175	4430	4430	4430	4430	0
498	20240924	121400	1999175	4430	4430	4430	4430	0
499	20240924	121300	1999175	4430	4430	4430	4430	0
500	20240924	121200	1999175	4430	4430	4430	4430	0
501	20240924	121100	1999175	4430	4430	4430	4430	0
502	20240924	121000	1999175	4430	4430	4430	4430	0
503	20240924	120900	1999175	4430	4430	4430	4430	0
504	20240924	120800	1999175	4430	4430	4430	4430	0
505	20240924	120700	1999175	4430	4430	4430	4430	0
506	20240924	120600	1999175	4430	4430	4430	4430	0
507	20240924	120500	1999175	4430	4430	4430	4430	0
508	20240924	120400	1999175	4430	4430	4430	4430	0
509	20240924	120300	1999175	4430	4430	4430	4430	0
510	20240924	120200	1999175	4430	4430	4430	4430	0
511	20240924	120100	1999175	4430	4430	4430	4430	0
512	20240924	120000	1999175	4430	4430	4430	4430	0
513	20240924	115900	1999175	4430	4430	4430	4430	2
514	20240924	115800	1990315	4350	4350	4350	4350	0
515	20240924	115700	1990315	4350	4350	4350	4350	0
516	20240924	115600	1990315	4350	4390	4390	4350	97
517	20240924	115500	1564735	4430	4430	4430	4430	0
518	20240924	115400	1564735	4430	4430	4430	4430	0
519	20240924	115300	1564735	4430	4430	4430	4430	2
520	20240924	115200	1555875	4430	4430	4430	4430	0
521	20240924	115100	1555875	4430	4430	4430	4430	0
522	20240924	115000	1555875	4430	4430	4430	4430	2
523	20240924	114900	1547015	4350	4350	4350	4350	0
524	20240924	114800	1547015	4350	4350	4350	4350	0
525	20240924	114700	1547015	4350	4350	4350	4350	0
526	20240924	114600	1547015	4350	4370	4370	4350	265
527	20240924	114500	394195	4430	4430	4430	4430	0
528	20240924	114400	394195	4430	4430	4430	4430	0
529	20240924	114300	394195	4430	4430	4430	4430	0
530	20240924	114200	394195	4430	4350	4430	4350	9
531	20240924	114100	354885	4430	4430	4430	4430	0
532	20240924	114000	354885	4430	4430	4430	4430	0
533	20240924	113900	354885	4430	4430	4430	4430	0
534	20240924	113800	354885	4430	4430	4430	4430	0
535	20240924	113700	354885	4430	4430	4430	4430	0
536	20240924	113600	354885	4430	4430	4430	4430	0
537	20240924	113500	354885	4430	4430	4430	4430	0
538	20240924	113400	354885	4430	4430	4430	4430	0
539	20240924	113300	354885	4430	4430	4430	4430	0
540	20240924	113200	354885	4430	4430	4430	4430	0
541	20240924	113100	354885	4430	4430	4430	4430	0
542	20240924	113000	354885	4430	4430	4430	4430	0
543	20240924	112900	354885	4430	4430	4430	4430	0
544	20240924	112800	354885	4430	4430	4430	4430	0
545	20240924	112700	354885	4430	4430	4430	4430	0
546	20240924	112600	354885	4430	4430	4430	4430	0
547	20240924	112500	354885	4430	4430	4430	4430	0
548	20240924	112400	354885	4430	4430	4430	4430	0
549	20240924	112300	354885	4430	4430	4430	4430	0
550	20240924	112200	354885	4430	4430	4430	4430	0
551	20240924	112100	354885	4430	4430	4430	4430	0
552	20240924	112000	354885	4430	4430	4430	4430	0
553	20240924	111900	354885	4430	4430	4430	4430	0
554	20240924	111800	354885	4430	4430	4430	4430	0
555	20240924	111700	354885	4430	4430	4430	4430	0
556	20240924	111600	354885	4430	4430	4430	4430	0
557	20240924	111500	354885	4430	4430	4430	4430	0
558	20240924	111400	354885	4430	4430	4430	4430	0
559	20240924	111300	354885	4430	4430	4430	4430	0
560	20240924	111200	354885	4430	4430	4430	4430	0
561	20240924	111100	354885	4430	4430	4430	4430	0
562	20240924	111000	354885	4430	4430	4430	4430	0
563	20240924	110900	354885	4430	4430	4430	4430	0
564	20240924	110800	354885	4430	4430	4430	4430	0
565	20240924	110700	354885	4430	4430	4430	4430	0
566	20240924	110600	354885	4430	4430	4430	4430	0
567	20240924	110500	354885	4430	4430	4430	4430	0
568	20240924	110400	354885	4430	4430	4430	4430	0
569	20240924	110300	354885	4430	4430	4430	4430	0
570	20240924	110200	354885	4430	4430	4430	4430	0
571	20240924	110100	354885	4430	4430	4430	4430	0
572	20240924	110000	354885	4430	4430	4430	4430	2
573	20240924	105900	346025	4405	4405	4405	4405	0
574	20240924	105800	346025	4405	4405	4405	4405	0
575	20240924	105700	346025	4405	4405	4405	4405	0
576	20240924	105600	346025	4405	4405	4405	4405	2
577	20240924	105500	337215	4430	4430	4430	4430	0
578	20240924	105400	337215	4430	4430	4430	4430	0
579	20240924	105300	337215	4430	4430	4430	4430	0
580	20240924	105200	337215	4430	4430	4430	4430	0
581	20240924	105100	337215	4430	4430	4430	4430	0
582	20240924	105000	337215	4430	4430	4430	4430	0
583	20240924	104900	337215	4430	4430	4430	4430	0
584	20240924	104800	337215	4430	4430	4430	4430	0
585	20240924	104700	337215	4430	4430	4430	4430	0
586	20240924	104600	337215	4430	4430	4430	4430	0
587	20240924	104500	337215	4430	4430	4430	4430	0
588	20240924	104400	337215	4430	4430	4430	4430	0
589	20240924	104300	337215	4430	4430	4430	4430	0
590	20240924	104200	337215	4430	4430	4430	4430	0
591	20240924	104100	337215	4430	4430	4430	4430	0
592	20240924	104000	337215	4430	4430	4430	4430	0
593	20240924	103900	337215	4430	4430	4430	4430	0
594	20240924	103800	337215	4430	4430	4430	4430	0
595	20240924	103700	337215	4430	4430	4430	4430	0
596	20240924	103600	337215	4430	4430	4430	4430	0
597	20240924	103500	337215	4430	4430	4430	4430	0
598	20240924	103400	337215	4430	4430	4430	4430	0
599	20240924	103300	337215	4430	4430	4430	4430	0
600	20240924	103200	337215	4430	4430	4430	4430	0
601	20240924	103100	337215	4430	4430	4430	4430	0
602	20240924	103000	337215	4430	4430	4430	4430	0
603	20240924	102900	337215	4430	4430	4430	4430	0
604	20240924	102800	337215	4430	4430	4430	4430	0
605	20240924	102700	337215	4430	4430	4430	4430	0
606	20240924	102600	337215	4430	4430	4430	4430	0
607	20240924	102500	337215	4430	4430	4430	4430	0
608	20240924	102400	337215	4430	4430	4430	4430	0
609	20240924	102300	337215	4430	4430	4430	4430	0
610	20240924	102200	337215	4430	4430	4430	4430	0
611	20240924	102100	337215	4430	4430	4430	4430	0
612	20240924	102000	337215	4430	4430	4430	4430	0
613	20240924	101900	337215	4430	4430	4430	4430	0
614	20240924	101800	337215	4430	4430	4430	4430	0
615	20240924	101700	337215	4430	4430	4430	4430	0
616	20240924	101600	337215	4430	4430	4430	4430	0
617	20240924	101500	337215	4430	4430	4430	4430	0
618	20240924	101400	337215	4430	4430	4430	4430	1
619	20240924	101300	332785	4400	4400	4400	4400	0
620	20240924	101200	332785	4400	4400	4400	4400	0
621	20240924	101100	332785	4400	4400	4400	4400	0
622	20240924	101000	332785	4400	4400	4400	4400	0
623	20240924	100900	332785	4400	4400	4400	4400	0
624	20240924	100800	332785	4400	4400	4400	4400	0
625	20240924	100700	332785	4400	4400	4400	4400	0
626	20240924	100600	332785	4400	4400	4400	4400	0
627	20240924	100500	332785	4400	4400	4400	4400	0
628	20240924	100400	332785	4400	4400	4400	4400	0
629	20240924	100300	332785	4400	4400	4400	4400	0
630	20240924	100200	332785	4400	4400	4400	4400	0
631	20240924	100100	332785	4400	4400	4400	4400	0
632	20240924	100000	332785	4400	4400	4400	4400	0
633	20240924	095900	332785	4400	4400	4400	4400	0
634	20240924	095800	332785	4400	4400	4400	4400	0
635	20240924	095700	332785	4400	4400	4400	4400	0
636	20240924	095600	332785	4400	4400	4400	4400	0
637	20240924	095500	332785	4400	4410	4410	4400	6
638	20240924	095400	306355	4445	4445	4445	4445	0
639	20240924	095300	306355	4445	4445	4445	4445	0
640	20240924	095200	306355	4445	4445	4445	4445	0
641	20240924	095100	306355	4445	4445	4445	4445	0
642	20240924	095000	306355	4445	4445	4445	4445	0
643	20240924	094900	306355	4445	4445	4445	4445	0
644	20240924	094800	306355	4445	4445	4445	4445	0
645	20240924	094700	306355	4445	4445	4445	4445	0
646	20240924	094600	306355	4445	4445	4445	4445	0
647	20240924	094500	306355	4445	4445	4445	4445	0
648	20240924	094400	306355	4445	4445	4445	4445	0
649	20240924	094300	306355	4445	4445	4445	4445	1
650	20240924	094200	301910	4445	4425	4445	4400	52
651	20240924	094100	72645	4445	4445	4445	4445	0
652	20240924	094000	72645	4445	4445	4445	4445	0
653	20240924	093900	72645	4445	4445	4445	4445	0
654	20240924	093800	72645	4445	4445	4445	4445	1
655	20240924	093700	68200	4500	4500	4500	4500	0
656	20240924	093600	68200	4500	4500	4500	4500	0
657	20240924	093500	68200	4500	4500	4500	4500	0
658	20240924	093400	68200	4500	4500	4500	4500	0
659	20240924	093300	68200	4500	4500	4500	4500	0
660	20240924	093200	68200	4500	4500	4500	4500	0
661	20240924	093100	68200	4500	4500	4500	4500	0
662	20240924	093000	68200	4500	4500	4500	4500	0
663	20240924	092900	68200	4500	4500	4500	4500	0
664	20240924	092800	68200	4500	4500	4500	4500	0
665	20240924	092700	68200	4500	4500	4500	4500	0
666	20240924	092600	68200	4500	4500	4500	4500	0
667	20240924	092500	68200	4500	4500	4500	4500	0
668	20240924	092400	68200	4500	4500	4500	4500	0
669	20240924	092300	68200	4500	4500	4500	4500	0
670	20240924	092200	68200	4500	4500	4500	4500	0
671	20240924	092100	68200	4500	4500	4500	4500	0
672	20240924	092000	68200	4500	4500	4500	4500	0
673	20240924	091900	68200	4500	4500	4500	4500	0
674	20240924	091800	68200	4500	4500	4500	4500	0
675	20240924	091700	68200	4500	4500	4500	4500	0
676	20240924	091600	68200	4500	4500	4500	4500	0
677	20240924	091500	68200	4500	4500	4500	4500	0
678	20240924	091400	68200	4500	4500	4500	4500	0
679	20240924	091300	68200	4500	4500	4500	4500	0
680	20240924	091200	68200	4500	4500	4500	4500	0
681	20240924	091100	68200	4500	4500	4500	4500	0
682	20240924	091000	68200	4500	4500	4500	4500	0
683	20240924	090900	68200	4500	4500	4500	4500	0
684	20240924	090800	68200	4500	4500	4500	4500	0
685	20240924	090700	68200	4500	4500	4500	4500	0
686	20240924	090600	68200	4500	4500	4500	4500	0
687	20240924	090500	68200	4500	4500	4500	4500	0
688	20240924	090400	68200	4500	4500	4500	4500	0
689	20240924	090300	68200	4500	4500	4500	4500	0
690	20240924	090200	68200	4500	4500	4500	4500	0
691	20240924	090100	68200	4500	4500	4500	4500	0
692	20240924	090000	68200	4500	4570	4570	4500	15