KissMeData/376190/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212700	12277015	4645	4645	4645	4645	43
3	20240924	212600	12277015	4645	4645	4645	4645	0
4	20240924	212500	12277015	4645	4645	4645	4645	0
5	20240924	212400	12277015	4645	4645	4645	4645	0
6	20240924	212300	12277015	4645	4645	4645	4645	0
7	20240924	212200	12277015	4645	4645	4645	4645	0
8	20240924	212100	12277015	4645	4645	4645	4645	0
9	20240924	212000	12277015	4645	4645	4645	4645	0
10	20240924	211900	12277015	4645	4645	4645	4645	0
11	20240924	211800	12277015	4645	4645	4645	4645	0
12	20240924	211700	12277015	4645	4645	4645	4645	0
13	20240924	211600	12277015	4645	4645	4645	4645	0
14	20240924	211500	12277015	4645	4645	4645	4645	0
15	20240924	211400	12277015	4645	4645	4645	4645	0
16	20240924	211300	12277015	4645	4645	4645	4645	0
17	20240924	211200	12277015	4645	4645	4645	4645	0
18	20240924	211100	12277015	4645	4645	4645	4645	0
19	20240924	211000	12277015	4645	4645	4645	4645	0
20	20240924	210900	12277015	4645	4645	4645	4645	0
21	20240924	210800	12277015	4645	4645	4645	4645	0
22	20240924	210700	12277015	4645	4645	4645	4645	0
23	20240924	210600	12277015	4645	4645	4645	4645	0
24	20240924	210500	12277015	4645	4645	4645	4645	0
25	20240924	210400	12277015	4645	4645	4645	4645	0
26	20240924	210300	12277015	4645	4645	4645	4645	0
27	20240924	210200	12277015	4645	4645	4645	4645	0
28	20240924	210100	12277015	4645	4645	4645	4645	0
29	20240924	210000	12277015	4645	4645	4645	4645	0
30	20240924	205900	12277015	4645	4645	4645	4645	0
31	20240924	205800	12277015	4645	4645	4645	4645	0
32	20240924	205700	12277015	4645	4645	4645	4645	43
33	20240924	205600	12277015	4645	4645	4645	4645	0
34	20240924	205500	12277015	4645	4645	4645	4645	0
35	20240924	205400	12277015	4645	4645	4645	4645	0
36	20240924	205300	12277015	4645	4645	4645	4645	0
37	20240924	205200	12277015	4645	4645	4645	4645	0
38	20240924	205100	12277015	4645	4645	4645	4645	0
39	20240924	205000	12277015	4645	4645	4645	4645	0
40	20240924	204900	12277015	4645	4645	4645	4645	0
41	20240924	204800	12277015	4645	4645	4645	4645	0
42	20240924	204700	12277015	4645	4645	4645	4645	0
43	20240924	204600	12277015	4645	4645	4645	4645	0
44	20240924	204500	12277015	4645	4645	4645	4645	0
45	20240924	204400	12277015	4645	4645	4645	4645	0
46	20240924	204300	12277015	4645	4645	4645	4645	0
47	20240924	204200	12277015	4645	4645	4645	4645	0
48	20240924	204100	12277015	4645	4645	4645	4645	0
49	20240924	204000	12277015	4645	4645	4645	4645	0
50	20240924	203900	12277015	4645	4645	4645	4645	0
51	20240924	203800	12277015	4645	4645	4645	4645	0
52	20240924	203700	12277015	4645	4645	4645	4645	0
53	20240924	203600	12277015	4645	4645	4645	4645	0
54	20240924	203500	12277015	4645	4645	4645	4645	0
55	20240924	203400	12277015	4645	4645	4645	4645	0
56	20240924	203300	12277015	4645	4645	4645	4645	0
57	20240924	203200	12277015	4645	4645	4645	4645	0
58	20240924	203100	12277015	4645	4645	4645	4645	0
59	20240924	203000	12277015	4645	4645	4645	4645	0
60	20240924	202900	12277015	4645	4645	4645	4645	0
61	20240924	202800	12277015	4645	4645	4645	4645	0
62	20240924	202700	12277015	4645	4645	4645	4645	43
63	20240924	202600	12277015	4645	4645	4645	4645	0
64	20240924	202500	12277015	4645	4645	4645	4645	0
65	20240924	202400	12277015	4645	4645	4645	4645	0
66	20240924	202300	12277015	4645	4645	4645	4645	0
67	20240924	202200	12277015	4645	4645	4645	4645	0
68	20240924	202100	12277015	4645	4645	4645	4645	0
69	20240924	202000	12277015	4645	4645	4645	4645	0
70	20240924	201900	12277015	4645	4645	4645	4645	0
71	20240924	201800	12277015	4645	4645	4645	4645	0
72	20240924	201700	12277015	4645	4645	4645	4645	0
73	20240924	201600	12277015	4645	4645	4645	4645	0
74	20240924	201500	12277015	4645	4645	4645	4645	0
75	20240924	201400	12277015	4645	4645	4645	4645	0
76	20240924	201300	12277015	4645	4645	4645	4645	0
77	20240924	201200	12277015	4645	4645	4645	4645	0
78	20240924	201100	12277015	4645	4645	4645	4645	0
79	20240924	201000	12277015	4645	4645	4645	4645	0
80	20240924	200900	12277015	4645	4645	4645	4645	0
81	20240924	200800	12277015	4645	4645	4645	4645	0
82	20240924	200700	12277015	4645	4645	4645	4645	0
83	20240924	200600	12277015	4645	4645	4645	4645	0
84	20240924	200500	12277015	4645	4645	4645	4645	0
85	20240924	200400	12277015	4645	4645	4645	4645	0
86	20240924	200300	12277015	4645	4645	4645	4645	0
87	20240924	200200	12277015	4645	4645	4645	4645	0
88	20240924	200100	12277015	4645	4645	4645	4645	0
89	20240924	200000	12277015	4645	4645	4645	4645	0
90	20240924	195900	12277015	4645	4645	4645	4645	0
91	20240924	195800	12277015	4645	4645	4645	4645	0
92	20240924	195700	12277015	4645	4645	4645	4645	43
93	20240924	195600	12277015	4645	4645	4645	4645	0
94	20240924	195500	12277015	4645	4645	4645	4645	0
95	20240924	195400	12277015	4645	4645	4645	4645	0
96	20240924	195300	12277015	4645	4645	4645	4645	0
97	20240924	195200	12277015	4645	4645	4645	4645	0
98	20240924	195100	12277015	4645	4645	4645	4645	0
99	20240924	195000	12277015	4645	4645	4645	4645	0
100	20240924	194900	12277015	4645	4645	4645	4645	0
101	20240924	194800	12277015	4645	4645	4645	4645	0
102	20240924	194700	12277015	4645	4645	4645	4645	0
103	20240924	194600	12277015	4645	4645	4645	4645	0
104	20240924	194500	12277015	4645	4645	4645	4645	0
105	20240924	194400	12277015	4645	4645	4645	4645	0
106	20240924	194300	12277015	4645	4645	4645	4645	0
107	20240924	194200	12277015	4645	4645	4645	4645	0
108	20240924	194100	12277015	4645	4645	4645	4645	0
109	20240924	194000	12277015	4645	4645	4645	4645	0
110	20240924	193900	12277015	4645	4645	4645	4645	0
111	20240924	193800	12277015	4645	4645	4645	4645	0
112	20240924	193700	12277015	4645	4645	4645	4645	0
113	20240924	193600	12277015	4645	4645	4645	4645	0
114	20240924	193500	12277015	4645	4645	4645	4645	0
115	20240924	193400	12277015	4645	4645	4645	4645	0
116	20240924	193300	12277015	4645	4645	4645	4645	0
117	20240924	193200	12277015	4645	4645	4645	4645	0
118	20240924	193100	12277015	4645	4645	4645	4645	0
119	20240924	193000	12277015	4645	4645	4645	4645	0
120	20240924	192900	12277015	4645	4645	4645	4645	0
121	20240924	192800	12277015	4645	4645	4645	4645	0
122	20240924	192700	12277015	4645	4645	4645	4645	43
123	20240924	192600	12277015	4645	4645	4645	4645	0
124	20240924	192500	12277015	4645	4645	4645	4645	0
125	20240924	192400	12277015	4645	4645	4645	4645	0
126	20240924	192300	12277015	4645	4645	4645	4645	0
127	20240924	192200	12277015	4645	4645	4645	4645	0
128	20240924	192100	12277015	4645	4645	4645	4645	0
129	20240924	192000	12277015	4645	4645	4645	4645	0
130	20240924	191900	12277015	4645	4645	4645	4645	0
131	20240924	191800	12277015	4645	4645	4645	4645	0
132	20240924	191700	12277015	4645	4645	4645	4645	0
133	20240924	191600	12277015	4645	4645	4645	4645	0
134	20240924	191500	12277015	4645	4645	4645	4645	0
135	20240924	191400	12277015	4645	4645	4645	4645	0
136	20240924	191300	12277015	4645	4645	4645	4645	0
137	20240924	191200	12277015	4645	4645	4645	4645	0
138	20240924	191100	12277015	4645	4645	4645	4645	0
139	20240924	191000	12277015	4645	4645	4645	4645	0
140	20240924	190900	12277015	4645	4645	4645	4645	0
141	20240924	190800	12277015	4645	4645	4645	4645	0
142	20240924	190700	12277015	4645	4645	4645	4645	0
143	20240924	190600	12277015	4645	4645	4645	4645	0
144	20240924	190500	12277015	4645	4645	4645	4645	0
145	20240924	190400	12277015	4645	4645	4645	4645	0
146	20240924	190300	12277015	4645	4645	4645	4645	0
147	20240924	190200	12277015	4645	4645	4645	4645	0
148	20240924	190100	12277015	4645	4645	4645	4645	0
149	20240924	190000	12277015	4645	4645	4645	4645	0
150	20240924	185900	12277015	4645	4645	4645	4645	0
151	20240924	185800	12277015	4645	4645	4645	4645	0
152	20240924	185700	12277015	4645	4645	4645	4645	43
153	20240924	185600	12277015	4645	4645	4645	4645	0
154	20240924	185500	12277015	4645	4645	4645	4645	0
155	20240924	185400	12277015	4645	4645	4645	4645	0
156	20240924	185300	12277015	4645	4645	4645	4645	0
157	20240924	185200	12277015	4645	4645	4645	4645	0
158	20240924	185100	12277015	4645	4645	4645	4645	0
159	20240924	185000	12277015	4645	4645	4645	4645	0
160	20240924	184900	12277015	4645	4645	4645	4645	0
161	20240924	184800	12277015	4645	4645	4645	4645	0
162	20240924	184700	12277015	4645	4645	4645	4645	0
163	20240924	184600	12277015	4645	4645	4645	4645	0
164	20240924	184500	12277015	4645	4645	4645	4645	0
165	20240924	184400	12277015	4645	4645	4645	4645	0
166	20240924	184300	12277015	4645	4645	4645	4645	0
167	20240924	184200	12277015	4645	4645	4645	4645	0
168	20240924	184100	12277015	4645	4645	4645	4645	0
169	20240924	184000	12277015	4645	4645	4645	4645	0
170	20240924	183900	12277015	4645	4645	4645	4645	0
171	20240924	183800	12277015	4645	4645	4645	4645	0
172	20240924	183700	12277015	4645	4645	4645	4645	0
173	20240924	183600	12277015	4645	4645	4645	4645	0
174	20240924	183500	12277015	4645	4645	4645	4645	0
175	20240924	183400	12277015	4645	4645	4645	4645	0
176	20240924	183300	12277015	4645	4645	4645	4645	0
177	20240924	183200	12277015	4645	4645	4645	4645	0
178	20240924	183100	12277015	4645	4645	4645	4645	0
179	20240924	183000	12277015	4645	4645	4645	4645	0
180	20240924	182900	12277015	4645	4645	4645	4645	0
181	20240924	182800	12277015	4645	4645	4645	4645	0
182	20240924	182700	12277015	4645	4645	4645	4645	43
183	20240924	182600	12277015	4645	4645	4645	4645	0
184	20240924	182500	12277015	4645	4645	4645	4645	0
185	20240924	182400	12277015	4645	4645	4645	4645	0
186	20240924	182300	12277015	4645	4645	4645	4645	0
187	20240924	182200	12277015	4645	4645	4645	4645	0
188	20240924	182100	12277015	4645	4645	4645	4645	0
189	20240924	182000	12277015	4645	4645	4645	4645	0
190	20240924	181900	12277015	4645	4645	4645	4645	0
191	20240924	181800	12277015	4645	4645	4645	4645	0
192	20240924	181700	12277015	4645	4645	4645	4645	0
193	20240924	181600	12277015	4645	4645	4645	4645	0
194	20240924	181500	12277015	4645	4645	4645	4645	0
195	20240924	181400	12277015	4645	4645	4645	4645	0
196	20240924	181300	12277015	4645	4645	4645	4645	0
197	20240924	181200	12277015	4645	4645	4645	4645	0
198	20240924	181100	12277015	4645	4645	4645	4645	0
199	20240924	181000	12277015	4645	4645	4645	4645	0
200	20240924	180900	12277015	4645	4645	4645	4645	0
201	20240924	180800	12277015	4645	4645	4645	4645	0
202	20240924	180700	12277015	4645	4645	4645	4645	0
203	20240924	180600	12277015	4645	4645	4645	4645	0
204	20240924	180500	12277015	4645	4645	4645	4645	0
205	20240924	180400	12277015	4645	4645	4645	4645	0
206	20240924	180300	12277015	4645	4645	4645	4645	0
207	20240924	180200	12277015	4645	4645	4645	4645	0
208	20240924	180100	12277015	4645	4645	4645	4645	0
209	20240924	180000	12277015	4645	4645	4645	4645	0
210	20240924	175900	12277015	4645	4645	4645	4645	0
211	20240924	175800	12277015	4645	4645	4645	4645	0
212	20240924	175700	12277015	4645	4645	4645	4645	43
213	20240924	175600	12277015	4645	4645	4645	4645	0
214	20240924	175500	12277015	4645	4645	4645	4645	0
215	20240924	175400	12277015	4645	4645	4645	4645	0
216	20240924	175300	12277015	4645	4645	4645	4645	0
217	20240924	175200	12277015	4645	4645	4645	4645	0
218	20240924	175100	12277015	4645	4645	4645	4645	0
219	20240924	175000	12277015	4645	4645	4645	4645	0
220	20240924	174900	12277015	4645	4645	4645	4645	0
221	20240924	174800	12277015	4645	4645	4645	4645	0
222	20240924	174700	12277015	4645	4645	4645	4645	0
223	20240924	174600	12277015	4645	4645	4645	4645	0
224	20240924	174500	12277015	4645	4645	4645	4645	0
225	20240924	174400	12277015	4645	4645	4645	4645	0
226	20240924	174300	12277015	4645	4645	4645	4645	0
227	20240924	174200	12277015	4645	4645	4645	4645	0
228	20240924	174100	12277015	4645	4645	4645	4645	0
229	20240924	174000	12277015	4645	4645	4645	4645	0
230	20240924	173900	12277015	4645	4645	4645	4645	0
231	20240924	173800	12277015	4645	4645	4645	4645	0
232	20240924	173700	12277015	4645	4645	4645	4645	0
233	20240924	173600	12277015	4645	4645	4645	4645	0
234	20240924	173500	12277015	4645	4645	4645	4645	0
235	20240924	173400	12277015	4645	4645	4645	4645	0
236	20240924	173300	12277015	4645	4645	4645	4645	0
237	20240924	173200	12277015	4645	4645	4645	4645	0
238	20240924	173100	12277015	4645	4645	4645	4645	0
239	20240924	173000	12277015	4645	4645	4645	4645	0
240	20240924	172900	12277015	4645	4645	4645	4645	0
241	20240924	172800	12277015	4645	4645	4645	4645	0
242	20240924	172700	12277015	4645	4645	4645	4645	43
243	20240924	172600	12277015	4645	4645	4645	4645	0
244	20240924	172500	12277015	4645	4645	4645	4645	0
245	20240924	172400	12277015	4645	4645	4645	4645	0
246	20240924	172300	12277015	4645	4645	4645	4645	0
247	20240924	172200	12277015	4645	4645	4645	4645	0
248	20240924	172100	12277015	4645	4645	4645	4645	0
249	20240924	172000	12277015	4645	4645	4645	4645	0
250	20240924	171900	12277015	4645	4645	4645	4645	0
251	20240924	171800	12277015	4645	4645	4645	4645	0
252	20240924	171700	12277015	4645	4645	4645	4645	0
253	20240924	171600	12277015	4645	4645	4645	4645	0
254	20240924	171500	12277015	4645	4645	4645	4645	0
255	20240924	171400	12277015	4645	4645	4645	4645	0
256	20240924	171300	12277015	4645	4645	4645	4645	0
257	20240924	171200	12277015	4645	4645	4645	4645	0
258	20240924	171100	12277015	4645	4645	4645	4645	0
259	20240924	171000	12277015	4645	4645	4645	4645	0
260	20240924	170900	12277015	4645	4645	4645	4645	0
261	20240924	170800	12277015	4645	4645	4645	4645	0
262	20240924	170700	12277015	4645	4645	4645	4645	0
263	20240924	170600	12277015	4645	4645	4645	4645	0
264	20240924	170500	12277015	4645	4645	4645	4645	0
265	20240924	170400	12277015	4645	4645	4645	4645	0
266	20240924	170300	12277015	4645	4645	4645	4645	0
267	20240924	170200	12277015	4645	4645	4645	4645	0
268	20240924	170100	12277015	4645	4645	4645	4645	0
269	20240924	170000	12277015	4645	4645	4645	4645	0
270	20240924	165900	12277015	4645	4645	4645	4645	0
271	20240924	165800	12277015	4645	4645	4645	4645	0
272	20240924	165700	12277015	4645	4645	4645	4645	43
273	20240924	165600	12277015	4645	4645	4645	4645	0
274	20240924	165500	12277015	4645	4645	4645	4645	0
275	20240924	165400	12277015	4645	4645	4645	4645	0
276	20240924	165300	12277015	4645	4645	4645	4645	0
277	20240924	165200	12277015	4645	4645	4645	4645	0
278	20240924	165100	12277015	4645	4645	4645	4645	0
279	20240924	165000	12277015	4645	4645	4645	4645	0
280	20240924	164900	12277015	4645	4645	4645	4645	0
281	20240924	164800	12277015	4645	4645	4645	4645	0
282	20240924	164700	12277015	4645	4645	4645	4645	0
283	20240924	164600	12277015	4645	4645	4645	4645	0
284	20240924	164500	12277015	4645	4645	4645	4645	0
285	20240924	164400	12277015	4645	4645	4645	4645	0
286	20240924	164300	12277015	4645	4645	4645	4645	0
287	20240924	164200	12277015	4645	4645	4645	4645	0
288	20240924	164100	12277015	4645	4645	4645	4645	0
289	20240924	164000	12277015	4645	4645	4645	4645	0
290	20240924	163900	12277015	4645	4645	4645	4645	0
291	20240924	163800	12277015	4645	4645	4645	4645	0
292	20240924	163700	12277015	4645	4645	4645	4645	0
293	20240924	163600	12277015	4645	4645	4645	4645	0
294	20240924	163500	12277015	4645	4645	4645	4645	0
295	20240924	163400	12277015	4645	4645	4645	4645	0
296	20240924	163300	12277015	4645	4645	4645	4645	0
297	20240924	163200	12277015	4645	4645	4645	4645	0
298	20240924	163100	12277015	4645	4645	4645	4645	0
299	20240924	163000	12277015	4645	4645	4645	4645	0
300	20240924	162900	12277015	4645	4645	4645	4645	0
301	20240924	162800	12277015	4645	4645	4645	4645	0
302	20240924	162700	12277015	4645	4645	4645	4645	43
303	20240924	162600	12277015	4645	4645	4645	4645	0
304	20240924	162500	12277015	4645	4645	4645	4645	0
305	20240924	162400	12277015	4645	4645	4645	4645	0
306	20240924	162300	12277015	4645	4645	4645	4645	0
307	20240924	162200	12277015	4645	4645	4645	4645	0
308	20240924	162100	12277015	4645	4645	4645	4645	0
309	20240924	162000	12277015	4645	4645	4645	4645	0
310	20240924	161900	12277015	4645	4645	4645	4645	0
311	20240924	161800	12277015	4645	4645	4645	4645	0
312	20240924	161700	12277015	4645	4645	4645	4645	0
313	20240924	161600	12277015	4645	4645	4645	4645	0
314	20240924	161500	12277015	4645	4645	4645	4645	0
315	20240924	161400	12277015	4645	4645	4645	4645	0
316	20240924	161300	12277015	4645	4645	4645	4645	0
317	20240924	161200	12277015	4645	4645	4645	4645	0
318	20240924	161100	12277015	4645	4645	4645	4645	0
319	20240924	161000	12277015	4645	4645	4645	4645	0
320	20240924	160900	12277015	4645	4645	4645	4645	0
321	20240924	160800	12277015	4645	4645	4645	4645	0
322	20240924	160700	12277015	4645	4645	4645	4645	0
323	20240924	160600	12277015	4645	4645	4645	4645	0
324	20240924	160500	12277015	4645	4645	4645	4645	0
325	20240924	160400	12277015	4645	4645	4645	4645	0
326	20240924	160300	12277015	4645	4645	4645	4645	0
327	20240924	160200	12277015	4645	4645	4645	4645	0
328	20240924	160100	12277015	4645	4645	4645	4645	0
329	20240924	160000	12277015	4645	4645	4645	4645	0
330	20240924	155900	12277015	4645	4645	4645	4645	0
331	20240924	155800	12277015	4645	4645	4645	4645	0
332	20240924	155700	12277015	4645	4645	4645	4645	43
333	20240924	155600	12277015	4645	4645	4645	4645	0
334	20240924	155500	12277015	4645	4645	4645	4645	0
335	20240924	155400	12277015	4645	4645	4645	4645	0
336	20240924	155300	12277015	4645	4645	4645	4645	0
337	20240924	155200	12277015	4645	4645	4645	4645	0
338	20240924	155100	12277015	4645	4645	4645	4645	0
339	20240924	155000	12277015	4645	4645	4645	4645	0
340	20240924	154900	12277015	4645	4645	4645	4645	0
341	20240924	154800	12277015	4645	4645	4645	4645	0
342	20240924	154700	12277015	4645	4645	4645	4645	0
343	20240924	154600	12277015	4645	4645	4645	4645	0
344	20240924	154500	12277015	4645	4645	4645	4645	0
345	20240924	154400	12277015	4645	4645	4645	4645	0
346	20240924	154300	12277015	4645	4645	4645	4645	0
347	20240924	154200	12277015	4645	4645	4645	4645	0
348	20240924	154100	12277015	4645	4645	4645	4645	0
349	20240924	154000	12277015	4645	4645	4645	4645	0
350	20240924	153900	12277015	4645	4645	4645	4645	0
351	20240924	153800	12277015	4645	4645	4645	4645	0
352	20240924	153700	12277015	4645	4645	4645	4645	0
353	20240924	153600	12277015	4645	4645	4645	4645	0
354	20240924	153500	12277015	4645	4645	4645	4645	0
355	20240924	153400	12277015	4645	4645	4645	4645	0
356	20240924	153300	12277015	4645	4645	4645	4645	0
357	20240924	153200	12277015	4645	4645	4645	4645	0
358	20240924	153100	12277015	4645	4645	4645	4645	0
359	20240924	153000	12277015	4645	4645	4645	4645	43
360	20240924	152900	12077280	4635	4635	4635	4635	0
361	20240924	152800	12077280	4635	4635	4635	4635	0
362	20240924	152700	12077280	4635	4635	4635	4635	0
363	20240924	152600	12077280	4635	4635	4635	4635	0
364	20240924	152500	12077280	4635	4635	4635	4635	0
365	20240924	152400	12077280	4635	4635	4635	4635	0
366	20240924	152300	12077280	4635	4635	4635	4635	0
367	20240924	152200	12077280	4635	4635	4635	4635	0
368	20240924	152100	12077280	4635	4635	4635	4635	0
369	20240924	152000	12077280	4635	4635	4635	4635	0
370	20240924	151900	12077280	4635	4635	4635	4635	0
371	20240924	151800	12077280	4635	4635	4635	4635	0
372	20240924	151700	12077280	4635	4635	4635	4635	2
373	20240924	151600	12068010	4645	4645	4645	4645	0
374	20240924	151500	12068010	4645	4645	4645	4645	0
375	20240924	151400	12068010	4645	4645	4645	4645	0
376	20240924	151300	12068010	4645	4645	4645	4645	0
377	20240924	151200	12068010	4645	4645	4645	4645	0
378	20240924	151100	12068010	4645	4645	4645	4645	0
379	20240924	151000	12068010	4645	4645	4645	4645	0
380	20240924	150900	12068010	4645	4640	4645	4640	18
381	20240924	150800	11984415	4640	4640	4640	4640	1
382	20240924	150700	11979775	4630	4630	4630	4630	0
383	20240924	150600	11979775	4630	4630	4630	4630	0
384	20240924	150500	11979775	4630	4630	4630	4630	0
385	20240924	150400	11979775	4630	4635	4635	4630	770
386	20240924	150300	8413135	4640	4640	4640	4640	0
387	20240924	150200	8413135	4640	4640	4640	4640	0
388	20240924	150100	8413135	4640	4640	4640	4640	2
389	20240924	150000	8403855	4630	4630	4630	4630	0
390	20240924	145900	8403855	4630	4630	4630	4630	0
391	20240924	145800	8403855	4630	4630	4630	4630	0
392	20240924	145700	8403855	4630	4630	4630	4630	0
393	20240924	145600	8403855	4630	4630	4630	4630	0
394	20240924	145500	8403855	4630	4630	4630	4630	0
395	20240924	145400	8403855	4630	4630	4630	4630	0
396	20240924	145300	8403855	4630	4630	4630	4630	0
397	20240924	145200	8403855	4630	4630	4630	4630	0
398	20240924	145100	8403855	4630	4630	4630	4630	0
399	20240924	145000	8403855	4630	4630	4630	4630	0
400	20240924	144900	8403855	4630	4630	4630	4630	0
401	20240924	144800	8403855	4630	4630	4630	4630	0
402	20240924	144700	8403855	4630	4630	4630	4630	0
403	20240924	144600	8403855	4630	4630	4630	4630	0
404	20240924	144500	8403855	4630	4630	4630	4630	0
405	20240924	144400	8403855	4630	4630	4630	4630	0
406	20240924	144300	8403855	4630	4630	4630	4630	0
407	20240924	144200	8403855	4630	4630	4630	4630	0
408	20240924	144100	8403855	4630	4630	4630	4630	0
409	20240924	144000	8403855	4630	4630	4630	4630	0
410	20240924	143900	8403855	4630	4630	4630	4630	4
411	20240924	143800	8385335	4630	4630	4630	4630	0
412	20240924	143700	8385335	4630	4630	4630	4630	3
413	20240924	143600	8371445	4640	4640	4640	4640	0
414	20240924	143500	8371445	4640	4640	4640	4640	0
415	20240924	143400	8371445	4640	4640	4640	4640	0
416	20240924	143300	8371445	4640	4640	4640	4640	0
417	20240924	143200	8371445	4640	4640	4640	4640	0
418	20240924	143100	8371445	4640	4640	4640	4640	0
419	20240924	143000	8371445	4640	4640	4640	4640	0
420	20240924	142900	8371445	4640	4640	4640	4640	16
421	20240924	142800	8297205	4640	4640	4640	4640	0
422	20240924	142700	8297205	4640	4640	4640	4640	0
423	20240924	142600	8297205	4640	4640	4640	4640	0
424	20240924	142500	8297205	4640	4640	4640	4640	0
425	20240924	142400	8297205	4640	4640	4640	4640	24
426	20240924	142300	8185845	4640	4640	4640	4640	0
427	20240924	142200	8185845	4640	4640	4640	4640	0
428	20240924	142100	8185845	4640	4640	4640	4640	0
429	20240924	142000	8185845	4640	4640	4640	4640	0
430	20240924	141900	8185845	4640	4640	4640	4640	1
431	20240924	141800	8181205	4640	4640	4640	4640	0
432	20240924	141700	8181205	4640	4640	4640	4640	0
433	20240924	141600	8181205	4640	4640	4640	4640	0
434	20240924	141500	8181205	4640	4640	4640	4640	1
435	20240924	141400	8176565	4640	4640	4640	4640	0
436	20240924	141300	8176565	4640	4640	4640	4640	0
437	20240924	141200	8176565	4640	4640	4640	4640	0
438	20240924	141100	8176565	4640	4640	4640	4640	0
439	20240924	141000	8176565	4640	4640	4640	4640	1
440	20240924	140900	8171925	4640	4640	4640	4640	0
441	20240924	140800	8171925	4640	4640	4640	4640	0
442	20240924	140700	8171925	4640	4640	4640	4640	1
443	20240924	140600	8167285	4635	4635	4635	4635	43
444	20240924	140500	7967980	4630	4630	4630	4630	0
445	20240924	140400	7967980	4630	4630	4630	4630	0
446	20240924	140300	7967980	4630	4630	4630	4630	100
447	20240924	140200	7504980	4635	4635	4635	4635	0
448	20240924	140100	7504980	4635	4635	4635	4635	0
449	20240924	140000	7504980	4635	4635	4635	4635	0
450	20240924	135900	7504980	4635	4635	4635	4635	10
451	20240924	135800	7458630	4635	4635	4635	4635	0
452	20240924	135700	7458630	4635	4635	4635	4635	97
453	20240924	135600	7009035	4635	4635	4635	4635	0
454	20240924	135500	7009035	4635	4635	4635	4635	0
455	20240924	135400	7009035	4635	4635	4635	4635	0
456	20240924	135300	7009035	4635	4635	4635	4635	0
457	20240924	135200	7009035	4635	4635	4635	4635	0
458	20240924	135100	7009035	4635	4635	4635	4635	0
459	20240924	135000	7009035	4635	4635	4635	4635	0
460	20240924	134900	7009035	4635	4635	4635	4635	0
461	20240924	134800	7009035	4635	4640	4640	4635	3
462	20240924	134700	6995120	4635	4635	4635	4635	0
463	20240924	134600	6995120	4635	4635	4635	4635	0
464	20240924	134500	6995120	4635	4635	4635	4635	0
465	20240924	134400	6995120	4635	4635	4635	4635	102
466	20240924	134300	6522350	4630	4630	4630	4630	0
467	20240924	134200	6522350	4630	4630	4630	4630	0
468	20240924	134100	6522350	4630	4630	4630	4630	0
469	20240924	134000	6522350	4630	4630	4630	4630	0
470	20240924	133900	6522350	4630	4630	4630	4630	0
471	20240924	133800	6522350	4630	4630	4630	4630	0
472	20240924	133700	6522350	4630	4630	4630	4630	0
473	20240924	133600	6522350	4630	4630	4630	4630	0
474	20240924	133500	6522350	4630	4630	4630	4630	0
475	20240924	133400	6522350	4630	4630	4630	4630	0
476	20240924	133300	6522350	4630	4630	4630	4630	0
477	20240924	133200	6522350	4630	4630	4630	4630	0
478	20240924	133100	6522350	4630	4630	4630	4630	0
479	20240924	133000	6522350	4630	4630	4630	4630	0
480	20240924	132900	6522350	4630	4630	4630	4630	0
481	20240924	132800	6522350	4630	4630	4630	4630	0
482	20240924	132700	6522350	4630	4630	4630	4630	0
483	20240924	132600	6522350	4630	4630	4630	4630	0
484	20240924	132500	6522350	4630	4630	4630	4630	0
485	20240924	132400	6522350	4630	4630	4630	4630	0
486	20240924	132300	6522350	4630	4630	4630	4630	0
487	20240924	132200	6522350	4630	4630	4630	4630	0
488	20240924	132100	6522350	4630	4620	4630	4620	99
489	20240924	132000	6063990	4630	4630	4630	4630	0
490	20240924	131900	6063990	4630	4630	4630	4630	0
491	20240924	131800	6063990	4630	4630	4630	4630	0
492	20240924	131700	6063990	4630	4630	4630	4630	0
493	20240924	131600	6063990	4630	4630	4630	4630	0
494	20240924	131500	6063990	4630	4630	4630	4630	0
495	20240924	131400	6063990	4630	4630	4630	4630	0
496	20240924	131300	6063990	4630	4630	4630	4630	0
497	20240924	131200	6063990	4630	4630	4630	4630	0
498	20240924	131100	6063990	4630	4615	4630	4615	20
499	20240924	131000	5971625	4610	4610	4610	4610	0
500	20240924	130900	5971625	4610	4610	4610	4610	0
501	20240924	130800	5971625	4610	4610	4610	4610	1
502	20240924	130700	5967015	4610	4610	4610	4610	0
503	20240924	130600	5967015	4610	4610	4610	4610	0
504	20240924	130500	5967015	4610	4610	4610	4610	0
505	20240924	130400	5967015	4610	4610	4610	4610	2
506	20240924	130300	5957795	4615	4615	4615	4615	0
507	20240924	130200	5957795	4615	4615	4615	4615	20
508	20240924	130100	5865495	4615	4615	4615	4615	0
509	20240924	130000	5865495	4615	4615	4615	4615	0
510	20240924	125900	5865495	4615	4615	4615	4615	10
511	20240924	125800	5819345	4615	4615	4615	4615	0
512	20240924	125700	5819345	4615	4615	4615	4615	0
513	20240924	125600	5819345	4615	4615	4615	4615	0
514	20240924	125500	5819345	4615	4615	4615	4615	0
515	20240924	125400	5819345	4615	4615	4615	4615	0
516	20240924	125300	5819345	4615	4615	4615	4615	0
517	20240924	125200	5819345	4615	4615	4615	4615	0
518	20240924	125100	5819345	4615	4615	4615	4615	0
519	20240924	125000	5819345	4615	4615	4615	4615	0
520	20240924	124900	5819345	4615	4615	4615	4615	0
521	20240924	124800	5819345	4615	4615	4615	4615	0
522	20240924	124700	5819345	4615	4615	4615	4615	0
523	20240924	124600	5819345	4615	4615	4615	4615	19
524	20240924	124500	5731660	4615	4615	4615	4615	0
525	20240924	124400	5731660	4615	4615	4615	4615	0
526	20240924	124300	5731660	4615	4615	4615	4615	0
527	20240924	124200	5731660	4615	4615	4615	4615	0
528	20240924	124100	5731660	4615	4615	4615	4615	0
529	20240924	124000	5731660	4615	4615	4615	4615	0
530	20240924	123900	5731660	4615	4615	4615	4615	0
531	20240924	123800	5731660	4615	4615	4615	4615	0
532	20240924	123700	5731660	4615	4615	4615	4615	0
533	20240924	123600	5731660	4615	4615	4615	4615	2
534	20240924	123500	5722430	4615	4615	4615	4615	0
535	20240924	123400	5722430	4615	4615	4615	4615	5
536	20240924	123300	5699355	4615	4615	4615	4615	0
537	20240924	123200	5699355	4615	4615	4615	4615	8
538	20240924	123100	5662435	4615	4615	4615	4615	0
539	20240924	123000	5662435	4615	4615	4615	4615	2
540	20240924	122900	5653205	4620	4620	4620	4620	1
541	20240924	122800	5648585	4625	4625	4625	4625	0
542	20240924	122700	5648585	4625	4625	4625	4625	0
543	20240924	122600	5648585	4625	4625	4625	4625	0
544	20240924	122500	5648585	4625	4625	4625	4625	0
545	20240924	122400	5648585	4625	4625	4625	4625	0
546	20240924	122300	5648585	4625	4625	4625	4625	0
547	20240924	122200	5648585	4625	4625	4625	4625	0
548	20240924	122100	5648585	4625	4625	4625	4625	3
549	20240924	122000	5634710	4635	4635	4635	4635	0
550	20240924	121900	5634710	4635	4635	4635	4635	0
551	20240924	121800	5634710	4635	4635	4635	4635	0
552	20240924	121700	5634710	4635	4635	4635	4635	0
553	20240924	121600	5634710	4635	4635	4635	4635	0
554	20240924	121500	5634710	4635	4635	4635	4635	0
555	20240924	121400	5634710	4635	4635	4635	4635	0
556	20240924	121300	5634710	4635	4635	4635	4635	0
557	20240924	121200	5634710	4635	4635	4635	4635	0
558	20240924	121100	5634710	4635	4635	4635	4635	0
559	20240924	121000	5634710	4635	4635	4635	4635	0
560	20240924	120900	5634710	4635	4635	4635	4635	0
561	20240924	120800	5634710	4635	4635	4635	4635	0
562	20240924	120700	5634710	4635	4635	4635	4635	0
563	20240924	120600	5634710	4635	4635	4635	4635	0
564	20240924	120500	5634710	4635	4635	4635	4635	0
565	20240924	120400	5634710	4635	4635	4635	4635	0
566	20240924	120300	5634710	4635	4635	4635	4635	0
567	20240924	120200	5634710	4635	4635	4635	4635	0
568	20240924	120100	5634710	4635	4635	4635	4635	0
569	20240924	120000	5634710	4635	4635	4635	4635	0
570	20240924	115900	5634710	4635	4635	4635	4635	0
571	20240924	115800	5634710	4635	4635	4635	4635	0
572	20240924	115700	5634710	4635	4635	4635	4635	0
573	20240924	115600	5634710	4635	4635	4635	4635	0
574	20240924	115500	5634710	4635	4635	4635	4635	0
575	20240924	115400	5634710	4635	4635	4635	4635	0
576	20240924	115300	5634710	4635	4635	4635	4635	0
577	20240924	115200	5634710	4635	4635	4635	4635	0
578	20240924	115100	5634710	4635	4635	4635	4635	0
579	20240924	115000	5634710	4635	4635	4635	4635	0
580	20240924	114900	5634710	4635	4635	4635	4635	0
581	20240924	114800	5634710	4635	4625	4635	4625	2
582	20240924	114700	5625450	4630	4630	4630	4630	0
583	20240924	114600	5625450	4630	4630	4630	4630	0
584	20240924	114500	5625450	4630	4630	4630	4630	0
585	20240924	114400	5625450	4630	4630	4630	4630	0
586	20240924	114300	5625450	4630	4630	4630	4630	0
587	20240924	114200	5625450	4630	4630	4630	4630	0
588	20240924	114100	5625450	4630	4630	4630	4630	0
589	20240924	114000	5625450	4630	4630	4630	4630	0
590	20240924	113900	5625450	4630	4630	4630	4630	0
591	20240924	113800	5625450	4630	4630	4630	4630	0
592	20240924	113700	5625450	4630	4630	4630	4630	0
593	20240924	113600	5625450	4630	4630	4630	4630	0
594	20240924	113500	5625450	4630	4630	4630	4630	0
595	20240924	113400	5625450	4630	4630	4630	4630	0
596	20240924	113300	5625450	4630	4630	4630	4630	0
597	20240924	113200	5625450	4630	4630	4630	4630	0
598	20240924	113100	5625450	4630	4630	4630	4630	0
599	20240924	113000	5625450	4630	4630	4630	4630	0
600	20240924	112900	5625450	4630	4630	4630	4630	0
601	20240924	112800	5625450	4630	4630	4630	4630	0
602	20240924	112700	5625450	4630	4630	4630	4630	0
603	20240924	112600	5625450	4630	4630	4630	4630	0
604	20240924	112500	5625450	4630	4630	4630	4630	0
605	20240924	112400	5625450	4630	4630	4630	4630	0
606	20240924	112300	5625450	4630	4630	4630	4630	2
607	20240924	112200	5616190	4635	4635	4635	4635	0
608	20240924	112100	5616190	4635	4635	4635	4635	0
609	20240924	112000	5616190	4635	4635	4635	4635	0
610	20240924	111900	5616190	4635	4635	4635	4635	0
611	20240924	111800	5616190	4635	4635	4635	4635	0
612	20240924	111700	5616190	4635	4625	4635	4625	10
613	20240924	111600	5569880	4620	4620	4620	4620	0
614	20240924	111500	5569880	4620	4620	4620	4620	0
615	20240924	111400	5569880	4620	4620	4620	4620	0
616	20240924	111300	5569880	4620	4620	4620	4620	0
617	20240924	111200	5569880	4620	4620	4620	4620	0
618	20240924	111100	5569880	4620	4620	4620	4620	0
619	20240924	111000	5569880	4620	4620	4620	4620	0
620	20240924	110900	5569880	4620	4620	4620	4620	0
621	20240924	110800	5569880	4620	4620	4620	4620	0
622	20240924	110700	5569880	4620	4620	4620	4620	0
623	20240924	110600	5569880	4620	4620	4620	4620	0
624	20240924	110500	5569880	4620	4620	4620	4620	0
625	20240924	110400	5569880	4620	4620	4620	4620	0
626	20240924	110300	5569880	4620	4620	4620	4620	4
627	20240924	110200	5551400	4620	4620	4620	4620	0
628	20240924	110100	5551400	4620	4620	4620	4620	100
629	20240924	110000	5089400	4620	4620	4620	4620	0
630	20240924	105900	5089400	4620	4620	4620	4620	5
631	20240924	105800	5066300	4625	4625	4625	4625	0
632	20240924	105700	5066300	4625	4625	4625	4625	0
633	20240924	105600	5066300	4625	4625	4625	4625	0
634	20240924	105500	5066300	4625	4625	4625	4625	0
635	20240924	105400	5066300	4625	4625	4625	4625	0
636	20240924	105300	5066300	4625	4625	4625	4625	0
637	20240924	105200	5066300	4625	4625	4625	4625	0
638	20240924	105100	5066300	4625	4630	4630	4625	16
639	20240924	105000	4992295	4625	4625	4625	4625	1
640	20240924	104900	4987670	4620	4620	4620	4620	0
641	20240924	104800	4987670	4620	4620	4620	4620	0
642	20240924	104700	4987670	4620	4620	4620	4620	0
643	20240924	104600	4987670	4620	4620	4620	4620	0
644	20240924	104500	4987670	4620	4620	4620	4620	1
645	20240924	104400	4983050	4630	4630	4630	4630	0
646	20240924	104300	4983050	4630	4630	4630	4630	0
647	20240924	104200	4983050	4630	4630	4630	4630	0
648	20240924	104100	4983050	4630	4630	4630	4630	0
649	20240924	104000	4983050	4630	4630	4630	4630	0
650	20240924	103900	4983050	4630	4630	4630	4630	0
651	20240924	103800	4983050	4630	4630	4630	4630	0
652	20240924	103700	4983050	4630	4630	4630	4630	0
653	20240924	103600	4983050	4630	4630	4630	4630	0
654	20240924	103500	4983050	4630	4630	4630	4630	0
655	20240924	103400	4983050	4630	4630	4630	4630	0
656	20240924	103300	4983050	4630	4630	4630	4630	0
657	20240924	103200	4983050	4630	4630	4630	4630	0
658	20240924	103100	4983050	4630	4630	4630	4630	0
659	20240924	103000	4983050	4630	4630	4630	4630	0
660	20240924	102900	4983050	4630	4630	4630	4630	0
661	20240924	102800	4983050	4630	4630	4630	4630	0
662	20240924	102700	4983050	4630	4630	4630	4630	0
663	20240924	102600	4983050	4630	4630	4630	4630	0
664	20240924	102500	4983050	4630	4630	4630	4630	0
665	20240924	102400	4983050	4630	4630	4630	4630	0
666	20240924	102300	4983050	4630	4630	4630	4630	0
667	20240924	102200	4983050	4630	4630	4630	4630	0
668	20240924	102100	4983050	4630	4630	4630	4630	0
669	20240924	102000	4983050	4630	4630	4630	4630	0
670	20240924	101900	4983050	4630	4630	4630	4630	0
671	20240924	101800	4983050	4630	4630	4630	4630	0
672	20240924	101700	4983050	4630	4630	4630	4630	0
673	20240924	101600	4983050	4630	4630	4630	4630	0
674	20240924	101500	4983050	4630	4630	4630	4630	1
675	20240924	101400	4978420	4620	4620	4620	4620	0
676	20240924	101300	4978420	4620	4620	4620	4620	0
677	20240924	101200	4978420	4620	4620	4620	4620	15
678	20240924	101100	4909120	4620	4620	4620	4620	0
679	20240924	101000	4909120	4620	4620	4620	4620	0
680	20240924	100900	4909120	4620	4620	4620	4620	0
681	20240924	100800	4909120	4620	4620	4620	4620	0
682	20240924	100700	4909120	4620	4620	4620	4620	2
683	20240924	100600	4899880	4625	4625	4625	4625	0
684	20240924	100500	4899880	4625	4625	4625	4625	0
685	20240924	100400	4899880	4625	4625	4625	4625	0
686	20240924	100300	4899880	4625	4625	4625	4625	2
687	20240924	100200	4890630	4635	4635	4635	4635	0
688	20240924	100100	4890630	4635	4635	4635	4635	0
689	20240924	100000	4890630	4635	4645	4645	4635	548
690	20240924	095900	2345190	4645	4645	4645	4645	0
691	20240924	095800	2345190	4645	4620	4645	4620	81
692	20240924	095700	1969670	4635	4635	4635	4635	0
693	20240924	095600	1969670	4635	4620	4635	4620	2
694	20240924	095500	1960415	4610	4610	4610	4610	0
695	20240924	095400	1960415	4610	4610	4610	4610	1
696	20240924	095300	1955805	4610	4610	4635	4610	8
697	20240924	095200	1918810	4595	4595	4595	4595	0
698	20240924	095100	1918810	4595	4595	4595	4595	2
699	20240924	095000	1909620	4590	4590	4590	4590	0
700	20240924	094900	1909620	4590	4590	4590	4590	0
701	20240924	094800	1909620	4590	4590	4590	4590	0
702	20240924	094700	1909620	4590	4590	4590	4590	0
703	20240924	094600	1909620	4590	4590	4590	4590	3
704	20240924	094500	1895850	4590	4585	4640	4585	13
705	20240924	094400	1835735	4570	4585	4585	4570	80
706	20240924	094300	1469710	4590	4600	4600	4590	100
707	20240924	094200	1010565	4620	4620	4620	4620	0
708	20240924	094100	1010565	4620	4620	4620	4620	0
709	20240924	094000	1010565	4620	4605	4645	4605	22
710	20240924	093900	908865	4605	4605	4605	4605	0
711	20240924	093800	908865	4605	4605	4605	4605	0
712	20240924	093700	908865	4605	4605	4605	4605	0
713	20240924	093600	908865	4605	4605	4605	4605	0
714	20240924	093500	908865	4605	4605	4605	4605	0
715	20240924	093400	908865	4605	4605	4605	4605	0
716	20240924	093300	908865	4605	4605	4605	4605	0
717	20240924	093200	908865	4605	4605	4605	4605	0
718	20240924	093100	908865	4605	4605	4605	4605	0
719	20240924	093000	908865	4605	4605	4605	4605	0
720	20240924	092900	908865	4605	4605	4605	4605	0
721	20240924	092800	908865	4605	4605	4605	4605	0
722	20240924	092700	908865	4605	4600	4605	4600	2
723	20240924	092600	899660	4595	4600	4600	4595	2
724	20240924	092500	890465	4600	4600	4600	4600	0
725	20240924	092400	890465	4600	4600	4600	4600	2
726	20240924	092300	881265	4645	4645	4645	4645	0
727	20240924	092200	881265	4645	4645	4645	4645	0
728	20240924	092100	881265	4645	4610	4645	4610	27
729	20240924	092000	756375	4620	4580	4620	4580	24
730	20240924	091900	645880	4650	4650	4650	4650	0
731	20240924	091800	645880	4650	4650	4650	4650	0
732	20240924	091700	645880	4650	4650	4650	4650	0
733	20240924	091600	645880	4650	4650	4650	4650	0
734	20240924	091500	645880	4650	4650	4650	4650	0
735	20240924	091400	645880	4650	4650	4650	4650	0
736	20240924	091300	645880	4650	4650	4650	4650	0
737	20240924	091200	645880	4650	4650	4650	4650	0
738	20240924	091100	645880	4650	4650	4650	4650	10
739	20240924	091000	599380	4675	4675	4675	4675	5
740	20240924	090900	576005	4690	4690	4690	4690	0
741	20240924	090800	576005	4690	4690	4690	4690	0
742	20240924	090700	576005	4690	4690	4690	4690	0
743	20240924	090600	576005	4690	4690	4690	4690	0
744	20240924	090500	576005	4690	4690	4690	4690	0
745	20240924	090400	576005	4690	4690	4690	4690	1
746	20240924	090300	571315	4575	4575	4575	4575	7
747	20240924	090200	539290	4575	4575	4575	4575	0
748	20240924	090100	539290	4575	4570	4575	4570	26
749	20240924	090000	420440	4570	4570	4570	4570	92