KissMeData/051490/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193300	135097210	4635	4635	4635	4635	181
3	20240924	193200	135097210	4635	4635	4635	4635	0
4	20240924	193100	135097210	4635	4635	4635	4635	0
5	20240924	193000	135097210	4635	4635	4635	4635	0
6	20240924	192900	135097210	4635	4635	4635	4635	0
7	20240924	192800	135097210	4635	4635	4635	4635	0
8	20240924	192700	135097210	4635	4635	4635	4635	0
9	20240924	192600	135097210	4635	4635	4635	4635	0
10	20240924	192500	135097210	4635	4635	4635	4635	0
11	20240924	192400	135097210	4635	4635	4635	4635	0
12	20240924	192300	135097210	4635	4635	4635	4635	0
13	20240924	192200	135097210	4635	4635	4635	4635	0
14	20240924	192100	135097210	4635	4635	4635	4635	0
15	20240924	192000	135097210	4635	4635	4635	4635	0
16	20240924	191900	135097210	4635	4635	4635	4635	0
17	20240924	191800	135097210	4635	4635	4635	4635	0
18	20240924	191700	135097210	4635	4635	4635	4635	0
19	20240924	191600	135097210	4635	4635	4635	4635	0
20	20240924	191500	135097210	4635	4635	4635	4635	0
21	20240924	191400	135097210	4635	4635	4635	4635	0
22	20240924	191300	135097210	4635	4635	4635	4635	0
23	20240924	191200	135097210	4635	4635	4635	4635	0
24	20240924	191100	135097210	4635	4635	4635	4635	0
25	20240924	191000	135097210	4635	4635	4635	4635	0
26	20240924	190900	135097210	4635	4635	4635	4635	0
27	20240924	190800	135097210	4635	4635	4635	4635	0
28	20240924	190700	135097210	4635	4635	4635	4635	0
29	20240924	190600	135097210	4635	4635	4635	4635	0
30	20240924	190500	135097210	4635	4635	4635	4635	0
31	20240924	190400	135097210	4635	4635	4635	4635	0
32	20240924	190300	135097210	4635	4635	4635	4635	181
33	20240924	190200	135097210	4635	4635	4635	4635	0
34	20240924	190100	135097210	4635	4635	4635	4635	0
35	20240924	190000	135097210	4635	4635	4635	4635	0
36	20240924	185900	135097210	4635	4635	4635	4635	0
37	20240924	185800	135097210	4635	4635	4635	4635	0
38	20240924	185700	135097210	4635	4635	4635	4635	0
39	20240924	185600	135097210	4635	4635	4635	4635	0
40	20240924	185500	135097210	4635	4635	4635	4635	0
41	20240924	185400	135097210	4635	4635	4635	4635	0
42	20240924	185300	135097210	4635	4635	4635	4635	0
43	20240924	185200	135097210	4635	4635	4635	4635	0
44	20240924	185100	135097210	4635	4635	4635	4635	0
45	20240924	185000	135097210	4635	4635	4635	4635	0
46	20240924	184900	135097210	4635	4635	4635	4635	0
47	20240924	184800	135097210	4635	4635	4635	4635	0
48	20240924	184700	135097210	4635	4635	4635	4635	0
49	20240924	184600	135097210	4635	4635	4635	4635	0
50	20240924	184500	135097210	4635	4635	4635	4635	0
51	20240924	184400	135097210	4635	4635	4635	4635	0
52	20240924	184300	135097210	4635	4635	4635	4635	0
53	20240924	184200	135097210	4635	4635	4635	4635	0
54	20240924	184100	135097210	4635	4635	4635	4635	0
55	20240924	184000	135097210	4635	4635	4635	4635	0
56	20240924	183900	135097210	4635	4635	4635	4635	0
57	20240924	183800	135097210	4635	4635	4635	4635	0
58	20240924	183700	135097210	4635	4635	4635	4635	0
59	20240924	183600	135097210	4635	4635	4635	4635	0
60	20240924	183500	135097210	4635	4635	4635	4635	0
61	20240924	183400	135097210	4635	4635	4635	4635	0
62	20240924	183300	135097210	4635	4635	4635	4635	181
63	20240924	183200	135097210	4635	4635	4635	4635	0
64	20240924	183100	135097210	4635	4635	4635	4635	0
65	20240924	183000	135097210	4635	4635	4635	4635	0
66	20240924	182900	135097210	4635	4635	4635	4635	0
67	20240924	182800	135097210	4635	4635	4635	4635	0
68	20240924	182700	135097210	4635	4635	4635	4635	0
69	20240924	182600	135097210	4635	4635	4635	4635	0
70	20240924	182500	135097210	4635	4635	4635	4635	0
71	20240924	182400	135097210	4635	4635	4635	4635	0
72	20240924	182300	135097210	4635	4635	4635	4635	0
73	20240924	182200	135097210	4635	4635	4635	4635	0
74	20240924	182100	135097210	4635	4635	4635	4635	0
75	20240924	182000	135097210	4635	4635	4635	4635	0
76	20240924	181900	135097210	4635	4635	4635	4635	0
77	20240924	181800	135097210	4635	4635	4635	4635	0
78	20240924	181700	135097210	4635	4635	4635	4635	0
79	20240924	181600	135097210	4635	4635	4635	4635	0
80	20240924	181500	135097210	4635	4635	4635	4635	0
81	20240924	181400	135097210	4635	4635	4635	4635	0
82	20240924	181300	135097210	4635	4635	4635	4635	0
83	20240924	181200	135097210	4635	4635	4635	4635	0
84	20240924	181100	135097210	4635	4635	4635	4635	0
85	20240924	181000	135097210	4635	4635	4635	4635	0
86	20240924	180900	135097210	4635	4635	4635	4635	0
87	20240924	180800	135097210	4635	4635	4635	4635	0
88	20240924	180700	135097210	4635	4635	4635	4635	0
89	20240924	180600	135097210	4635	4635	4635	4635	0
90	20240924	180500	135097210	4635	4635	4635	4635	0
91	20240924	180400	135097210	4635	4635	4635	4635	0
92	20240924	180300	135097210	4635	4635	4635	4635	181
93	20240924	180200	135097210	4635	4635	4635	4635	0
94	20240924	180100	135097210	4635	4635	4635	4635	0
95	20240924	180000	135097210	4635	4635	4635	4635	0
96	20240924	175900	135097210	4635	4635	4635	4635	0
97	20240924	175800	135097210	4635	4635	4635	4635	0
98	20240924	175700	135097210	4635	4635	4635	4635	0
99	20240924	175600	135097210	4635	4635	4635	4635	0
100	20240924	175500	135097210	4635	4635	4635	4635	0
101	20240924	175400	135097210	4635	4635	4635	4635	0
102	20240924	175300	135097210	4635	4635	4635	4635	0
103	20240924	175200	135097210	4635	4635	4635	4635	0
104	20240924	175100	135097210	4635	4635	4635	4635	0
105	20240924	175000	135097210	4635	4635	4635	4635	0
106	20240924	174900	135097210	4635	4635	4635	4635	0
107	20240924	174800	135097210	4635	4635	4635	4635	0
108	20240924	174700	135097210	4635	4635	4635	4635	0
109	20240924	174600	135097210	4635	4635	4635	4635	0
110	20240924	174500	135097210	4635	4635	4635	4635	0
111	20240924	174400	135097210	4635	4635	4635	4635	0
112	20240924	174300	135097210	4635	4635	4635	4635	0
113	20240924	174200	135097210	4635	4635	4635	4635	0
114	20240924	174100	135097210	4635	4635	4635	4635	0
115	20240924	174000	135097210	4635	4635	4635	4635	0
116	20240924	173900	135097210	4635	4635	4635	4635	0
117	20240924	173800	135097210	4635	4635	4635	4635	0
118	20240924	173700	135097210	4635	4635	4635	4635	0
119	20240924	173600	135097210	4635	4635	4635	4635	0
120	20240924	173500	135097210	4635	4635	4635	4635	0
121	20240924	173400	135097210	4635	4635	4635	4635	0
122	20240924	173300	135097210	4635	4635	4635	4635	181
123	20240924	173200	135097210	4635	4635	4635	4635	0
124	20240924	173100	135097210	4635	4635	4635	4635	0
125	20240924	173000	135097210	4635	4635	4635	4635	0
126	20240924	172900	135097210	4635	4635	4635	4635	0
127	20240924	172800	135097210	4635	4635	4635	4635	0
128	20240924	172700	135097210	4635	4635	4635	4635	0
129	20240924	172600	135097210	4635	4635	4635	4635	0
130	20240924	172500	135097210	4635	4635	4635	4635	0
131	20240924	172400	135097210	4635	4635	4635	4635	0
132	20240924	172300	135097210	4635	4635	4635	4635	0
133	20240924	172200	135097210	4635	4635	4635	4635	0
134	20240924	172100	135097210	4635	4635	4635	4635	0
135	20240924	172000	135097210	4635	4635	4635	4635	0
136	20240924	171900	135097210	4635	4635	4635	4635	0
137	20240924	171800	135097210	4635	4635	4635	4635	0
138	20240924	171700	135097210	4635	4635	4635	4635	0
139	20240924	171600	135097210	4635	4635	4635	4635	0
140	20240924	171500	135097210	4635	4635	4635	4635	0
141	20240924	171400	135097210	4635	4635	4635	4635	0
142	20240924	171300	135097210	4635	4635	4635	4635	0
143	20240924	171200	135097210	4635	4635	4635	4635	0
144	20240924	171100	135097210	4635	4635	4635	4635	0
145	20240924	171000	135097210	4635	4635	4635	4635	0
146	20240924	170900	135097210	4635	4635	4635	4635	0
147	20240924	170800	135097210	4635	4635	4635	4635	0
148	20240924	170700	135097210	4635	4635	4635	4635	0
149	20240924	170600	135097210	4635	4635	4635	4635	0
150	20240924	170500	135097210	4635	4635	4635	4635	0
151	20240924	170400	135097210	4635	4635	4635	4635	0
152	20240924	170300	135097210	4635	4635	4635	4635	181
153	20240924	170200	135097210	4635	4635	4635	4635	0
154	20240924	170100	135097210	4635	4635	4635	4635	0
155	20240924	170000	135097210	4635	4635	4635	4635	0
156	20240924	165900	135097210	4635	4635	4635	4635	0
157	20240924	165800	135097210	4635	4635	4635	4635	0
158	20240924	165700	135097210	4635	4635	4635	4635	0
159	20240924	165600	135097210	4635	4635	4635	4635	0
160	20240924	165500	135097210	4635	4635	4635	4635	0
161	20240924	165400	135097210	4635	4635	4635	4635	0
162	20240924	165300	135097210	4635	4635	4635	4635	0
163	20240924	165200	135097210	4635	4635	4635	4635	0
164	20240924	165100	135097210	4635	4635	4635	4635	0
165	20240924	165000	135097210	4635	4635	4635	4635	0
166	20240924	164900	135097210	4635	4635	4635	4635	0
167	20240924	164800	135097210	4635	4635	4635	4635	0
168	20240924	164700	135097210	4635	4635	4635	4635	0
169	20240924	164600	135097210	4635	4635	4635	4635	0
170	20240924	164500	135097210	4635	4635	4635	4635	0
171	20240924	164400	135097210	4635	4635	4635	4635	0
172	20240924	164300	135097210	4635	4635	4635	4635	0
173	20240924	164200	135097210	4635	4635	4635	4635	0
174	20240924	164100	135097210	4635	4635	4635	4635	0
175	20240924	164000	135097210	4635	4635	4635	4635	0
176	20240924	163900	135097210	4635	4635	4635	4635	0
177	20240924	163800	135097210	4635	4635	4635	4635	0
178	20240924	163700	135097210	4635	4635	4635	4635	0
179	20240924	163600	135097210	4635	4635	4635	4635	0
180	20240924	163500	135097210	4635	4635	4635	4635	0
181	20240924	163400	135097210	4635	4635	4635	4635	0
182	20240924	163300	135097210	4635	4635	4635	4635	181
183	20240924	163200	135097210	4635	4635	4635	4635	0
184	20240924	163100	135097210	4635	4635	4635	4635	0
185	20240924	163000	135097210	4635	4635	4635	4635	0
186	20240924	162900	135097210	4635	4635	4635	4635	0
187	20240924	162800	135097210	4635	4635	4635	4635	0
188	20240924	162700	135097210	4635	4635	4635	4635	0
189	20240924	162600	135097210	4635	4635	4635	4635	0
190	20240924	162500	135097210	4635	4635	4635	4635	0
191	20240924	162400	135097210	4635	4635	4635	4635	0
192	20240924	162300	135097210	4635	4635	4635	4635	0
193	20240924	162200	135097210	4635	4635	4635	4635	0
194	20240924	162100	135097210	4635	4635	4635	4635	0
195	20240924	162000	135097210	4635	4635	4635	4635	0
196	20240924	161900	135097210	4635	4635	4635	4635	0
197	20240924	161800	135097210	4635	4635	4635	4635	0
198	20240924	161700	135097210	4635	4635	4635	4635	0
199	20240924	161600	135097210	4635	4635	4635	4635	0
200	20240924	161500	135097210	4635	4635	4635	4635	0
201	20240924	161400	135097210	4635	4635	4635	4635	0
202	20240924	161300	135097210	4635	4635	4635	4635	0
203	20240924	161200	135097210	4635	4635	4635	4635	0
204	20240924	161100	135097210	4635	4635	4635	4635	0
205	20240924	161000	135097210	4635	4635	4635	4635	0
206	20240924	160900	135097210	4635	4635	4635	4635	0
207	20240924	160800	135097210	4635	4635	4635	4635	0
208	20240924	160700	135097210	4635	4635	4635	4635	0
209	20240924	160600	135097210	4635	4635	4635	4635	0
210	20240924	160500	135097210	4635	4635	4635	4635	0
211	20240924	160400	135097210	4635	4635	4635	4635	0
212	20240924	160300	135097210	4635	4635	4635	4635	181
213	20240924	160200	135097210	4635	4635	4635	4635	0
214	20240924	160100	135097210	4635	4635	4635	4635	0
215	20240924	160000	135097210	4635	4635	4635	4635	0
216	20240924	155900	135097210	4635	4635	4635	4635	0
217	20240924	155800	135097210	4635	4635	4635	4635	0
218	20240924	155700	135097210	4635	4635	4635	4635	0
219	20240924	155600	135097210	4635	4635	4635	4635	0
220	20240924	155500	135097210	4635	4635	4635	4635	0
221	20240924	155400	135097210	4635	4635	4635	4635	0
222	20240924	155300	135097210	4635	4635	4635	4635	0
223	20240924	155200	135097210	4635	4635	4635	4635	0
224	20240924	155100	135097210	4635	4635	4635	4635	0
225	20240924	155000	135097210	4635	4635	4635	4635	0
226	20240924	154900	135097210	4635	4635	4635	4635	0
227	20240924	154800	135097210	4635	4635	4635	4635	0
228	20240924	154700	135097210	4635	4635	4635	4635	0
229	20240924	154600	135097210	4635	4635	4635	4635	0
230	20240924	154500	135097210	4635	4635	4635	4635	0
231	20240924	154400	135097210	4635	4635	4635	4635	0
232	20240924	154300	135097210	4635	4635	4635	4635	0
233	20240924	154200	135097210	4635	4635	4635	4635	0
234	20240924	154100	135097210	4635	4635	4635	4635	0
235	20240924	154000	135097210	4635	4635	4635	4635	0
236	20240924	153900	135097210	4635	4635	4635	4635	0
237	20240924	153800	135097210	4635	4635	4635	4635	0
238	20240924	153700	135097210	4635	4635	4635	4635	0
239	20240924	153600	135097210	4635	4635	4635	4635	0
240	20240924	153500	135097210	4635	4635	4635	4635	0
241	20240924	153400	135097210	4635	4635	4635	4635	0
242	20240924	153300	135097210	4635	4635	4635	4635	181
243	20240924	153200	135097210	4635	4635	4635	4635	0
244	20240924	153100	135097210	4635	4635	4635	4635	0
245	20240924	153000	135097210	4635	4635	4635	4635	181
246	20240924	152900	134258275	4635	4635	4635	4635	0
247	20240924	152800	134258275	4635	4635	4635	4635	0
248	20240924	152700	134258275	4635	4635	4635	4635	0
249	20240924	152600	134258275	4635	4635	4635	4635	0
250	20240924	152500	134258275	4635	4635	4635	4635	0
251	20240924	152400	134258275	4635	4635	4635	4635	0
252	20240924	152300	134258275	4635	4635	4635	4635	0
253	20240924	152200	134258275	4635	4635	4635	4635	0
254	20240924	152100	134258275	4635	4635	4635	4635	0
255	20240924	152000	134258275	4635	4635	4635	4635	0
256	20240924	151900	134258275	4635	4635	4635	4635	0
257	20240924	151800	134258275	4635	4635	4635	4635	1
258	20240924	151700	134253640	4640	4640	4640	4640	0
259	20240924	151600	134253640	4640	4640	4640	4640	0
260	20240924	151500	134253640	4640	4640	4640	4640	0
261	20240924	151400	134253640	4640	4640	4640	4640	0
262	20240924	151300	134253640	4640	4640	4640	4640	0
263	20240924	151200	134253640	4640	4640	4640	4640	0
264	20240924	151100	134253640	4640	4640	4640	4640	0
265	20240924	151000	134253640	4640	4640	4640	4640	349
266	20240924	150900	132634280	4660	4660	4660	4660	0
267	20240924	150800	132634280	4660	4660	4660	4660	0
268	20240924	150700	132634280	4660	4660	4660	4660	0
269	20240924	150600	132634280	4660	4660	4660	4660	0
270	20240924	150500	132634280	4660	4660	4660	4660	0
271	20240924	150400	132634280	4660	4660	4660	4660	0
272	20240924	150300	132634280	4660	4650	4660	4650	110
273	20240924	150200	132122770	4635	4635	4635	4635	0
274	20240924	150100	132122770	4635	4635	4635	4635	0
275	20240924	150000	132122770	4635	4635	4635	4635	67
276	20240924	145900	131812225	4640	4640	4640	4640	51
277	20240924	145800	131575585	4640	4660	4660	4640	96
278	20240924	145700	131128565	4660	4660	4660	4660	9
279	20240924	145600	131086625	4655	4655	4655	4655	107
280	20240924	145500	130588540	4650	4650	4650	4625	1442
281	20240924	145400	123897940	4645	4645	4645	4645	0
282	20240924	145300	123897940	4645	4645	4645	4645	0
283	20240924	145200	123897940	4645	4645	4645	4645	0
284	20240924	145100	123897940	4645	4645	4645	4645	0
285	20240924	145000	123897940	4645	4645	4645	4645	0
286	20240924	144900	123897940	4645	4645	4645	4645	315
287	20240924	144800	122434765	4645	4645	4645	4645	0
288	20240924	144700	122434765	4645	4640	4645	4640	331
289	20240924	144600	120897500	4625	4625	4625	4625	63
290	20240924	144500	120606125	4625	4625	4625	4625	1
291	20240924	144400	120601500	4625	4625	4625	4625	0
292	20240924	144300	120601500	4625	4625	4625	4625	1
293	20240924	144200	120596875	4640	4640	4640	4640	0
294	20240924	144100	120596875	4640	4640	4640	4640	0
295	20240924	144000	120596875	4640	4640	4640	4640	0
296	20240924	143900	120596875	4640	4640	4640	4640	50
297	20240924	143800	120364875	4650	4650	4650	4650	1
298	20240924	143700	120360225	4630	4640	4640	4630	60
299	20240924	143600	120082125	4650	4650	4650	4650	0
300	20240924	143500	120082125	4650	4650	4650	4650	0
301	20240924	143400	120082125	4650	4650	4650	4650	23
302	20240924	143300	119975175	4645	4645	4645	4645	235
303	20240924	143200	118883600	4640	4640	4640	4640	213
304	20240924	143100	117895280	4640	4640	4640	4640	0
305	20240924	143000	117895280	4640	4640	4640	4640	2
306	20240924	142900	117886000	4640	4640	4640	4640	1
307	20240924	142800	117881360	4640	4640	4640	4640	0
308	20240924	142700	117881360	4640	4640	4640	4640	0
309	20240924	142600	117881360	4640	4640	4640	4640	5
310	20240924	142500	117858160	4640	4640	4640	4640	5
311	20240924	142400	117834960	4635	4635	4635	4635	0
312	20240924	142300	117834960	4635	4635	4635	4635	0
313	20240924	142200	117834960	4635	4635	4635	4635	0
314	20240924	142100	117834960	4635	4635	4635	4635	0
315	20240924	142000	117834960	4635	4635	4635	4635	0
316	20240924	141900	117834960	4635	4635	4635	4635	0
317	20240924	141800	117834960	4635	4635	4635	4635	0
318	20240924	141700	117834960	4635	4635	4635	4635	1
319	20240924	141600	117830325	4635	4635	4635	4635	1
320	20240924	141500	117825690	4650	4650	4650	4650	0
321	20240924	141400	117825690	4650	4650	4650	4650	0
322	20240924	141300	117825690	4650	4650	4650	4650	0
323	20240924	141200	117825690	4650	4650	4650	4650	0
324	20240924	141100	117825690	4650	4650	4650	4650	215
325	20240924	141000	116825940	4650	4650	4650	4650	0
326	20240924	140900	116825940	4650	4650	4650	4650	0
327	20240924	140800	116825940	4650	4650	4650	4650	19
328	20240924	140700	116737590	4650	4645	4650	4645	2
329	20240924	140600	116728295	4645	4645	4645	4645	0
330	20240924	140500	116728295	4645	4645	4645	4645	10
331	20240924	140400	116681845	4650	4650	4650	4650	0
332	20240924	140300	116681845	4650	4650	4650	4650	204
333	20240924	140200	115733245	4650	4650	4650	4650	0
334	20240924	140100	115733245	4650	4650	4650	4650	0
335	20240924	140000	115733245	4650	4650	4650	4650	0
336	20240924	135900	115733245	4650	4650	4650	4650	1
337	20240924	135800	115728595	4620	4620	4620	4620	0
338	20240924	135700	115728595	4620	4620	4620	4620	0
339	20240924	135600	115728595	4620	4620	4620	4620	0
340	20240924	135500	115728595	4620	4620	4620	4620	2
341	20240924	135400	115719355	4620	4620	4620	4620	0
342	20240924	135300	115719355	4620	4620	4620	4620	0
343	20240924	135200	115719355	4620	4620	4620	4620	0
344	20240924	135100	115719355	4620	4620	4620	4620	0
345	20240924	135000	115719355	4620	4620	4620	4620	0
346	20240924	134900	115719355	4620	4620	4620	4620	0
347	20240924	134800	115719355	4620	4620	4620	4620	0
348	20240924	134700	115719355	4620	4620	4620	4620	0
349	20240924	134600	115719355	4620	4620	4620	4620	0
350	20240924	134500	115719355	4620	4620	4620	4620	0
351	20240924	134400	115719355	4620	4620	4620	4620	0
352	20240924	134300	115719355	4620	4620	4620	4620	0
353	20240924	134200	115719355	4620	4620	4620	4620	0
354	20240924	134100	115719355	4620	4620	4620	4620	0
355	20240924	134000	115719355	4620	4620	4620	4620	0
356	20240924	133900	115719355	4620	4620	4620	4620	0
357	20240924	133800	115719355	4620	4620	4620	4620	1
358	20240924	133700	115714735	4630	4630	4630	4630	0
359	20240924	133600	115714735	4630	4630	4630	4630	0
360	20240924	133500	115714735	4630	4650	4650	4630	104
361	20240924	133400	115231535	4645	4645	4645	4645	0
362	20240924	133300	115231535	4645	4645	4645	4645	0
363	20240924	133200	115231535	4645	4645	4645	4645	0
364	20240924	133100	115231535	4645	4645	4645	4645	0
365	20240924	133000	115231535	4645	4645	4645	4645	0
366	20240924	132900	115231535	4645	4645	4645	4645	0
367	20240924	132800	115231535	4645	4645	4645	4645	0
368	20240924	132700	115231535	4645	4645	4645	4645	3
369	20240924	132600	115217600	4650	4650	4650	4650	6
370	20240924	132500	115189700	4650	4650	4650	4650	43
371	20240924	132400	114989750	4650	4650	4650	4650	0
372	20240924	132300	114989750	4650	4650	4650	4650	0
373	20240924	132200	114989750	4650	4650	4650	4650	0
374	20240924	132100	114989750	4650	4650	4650	4650	0
375	20240924	132000	114989750	4650	4650	4650	4650	0
376	20240924	131900	114989750	4650	4650	4650	4650	0
377	20240924	131800	114989750	4650	4650	4650	4650	0
378	20240924	131700	114989750	4650	4650	4650	4650	0
379	20240924	131600	114989750	4650	4650	4650	4650	0
380	20240924	131500	114989750	4650	4650	4650	4650	0
381	20240924	131400	114989750	4650	4650	4650	4650	371
382	20240924	131300	113264600	4650	4645	4650	4645	1000
383	20240924	131200	108615110	4645	4645	4645	4645	0
384	20240924	131100	108615110	4645	4645	4645	4645	0
385	20240924	131000	108615110	4645	4645	4645	4645	2
386	20240924	130900	108605820	4645	4645	4645	4645	369
387	20240924	130800	106891815	4640	4640	4640	4640	0
388	20240924	130700	106891815	4640	4640	4640	4640	0
389	20240924	130600	106891815	4640	4640	4640	4640	0
390	20240924	130500	106891815	4640	4640	4640	4640	0
391	20240924	130400	106891815	4640	4640	4640	4640	0
392	20240924	130300	106891815	4640	4640	4640	4640	0
393	20240924	130200	106891815	4640	4640	4640	4640	0
394	20240924	130100	106891815	4640	4645	4645	4640	300
395	20240924	130000	105499315	4645	4645	4645	4645	0
396	20240924	125900	105499315	4645	4640	4645	4640	1905
397	20240924	125800	96650630	4645	4640	4645	4640	3
398	20240924	125700	96636705	4645	4640	4645	4635	1004
399	20240924	125600	91976900	4640	4630	4640	4630	1201
400	20240924	125500	86407870	4630	4620	4630	4620	806
401	20240924	125400	82678170	4625	4625	4625	4625	0
402	20240924	125300	82678170	4625	4625	4625	4625	0
403	20240924	125200	82678170	4625	4625	4625	4625	0
404	20240924	125100	82678170	4625	4625	4625	4625	0
405	20240924	125000	82678170	4625	4625	4625	4625	0
406	20240924	124900	82678170	4625	4625	4625	4625	0
407	20240924	124800	82678170	4625	4625	4625	4625	0
408	20240924	124700	82678170	4625	4625	4625	4625	0
409	20240924	124600	82678170	4625	4625	4625	4625	0
410	20240924	124500	82678170	4625	4620	4625	4620	50
411	20240924	124400	82446925	4625	4625	4625	4625	0
412	20240924	124300	82446925	4625	4625	4625	4625	0
413	20240924	124200	82446925	4625	4625	4625	4625	0
414	20240924	124100	82446925	4625	4625	4625	4625	0
415	20240924	124000	82446925	4625	4625	4625	4625	0
416	20240924	123900	82446925	4625	4625	4625	4625	0
417	20240924	123800	82446925	4625	4625	4625	4625	0
418	20240924	123700	82446925	4625	4625	4625	4625	0
419	20240924	123600	82446925	4625	4625	4625	4625	0
420	20240924	123500	82446925	4625	4625	4625	4625	0
421	20240924	123400	82446925	4625	4625	4625	4625	0
422	20240924	123300	82446925	4625	4625	4625	4625	0
423	20240924	123200	82446925	4625	4625	4625	4625	0
424	20240924	123100	82446925	4625	4620	4625	4620	100
425	20240924	123000	81984640	4620	4620	4620	4620	300
426	20240924	122900	80598640	4615	4615	4615	4615	0
427	20240924	122800	80598640	4615	4615	4615	4615	0
428	20240924	122700	80598640	4615	4615	4615	4615	0
429	20240924	122600	80598640	4615	4615	4615	4615	1
430	20240924	122500	80594025	4600	4600	4600	4600	71
431	20240924	122400	80267425	4620	4620	4620	4620	0
432	20240924	122300	80267425	4620	4620	4620	4620	0
433	20240924	122200	80267425	4620	4620	4620	4620	96
434	20240924	122100	79823905	4600	4615	4615	4600	3000
435	20240924	122000	66022940	4615	4615	4615	4615	0
436	20240924	121900	66022940	4615	4615	4615	4615	1
437	20240924	121800	66018325	4645	4645	4645	4645	0
438	20240924	121700	66018325	4645	4645	4645	4645	0
439	20240924	121600	66018325	4645	4645	4645	4645	0
440	20240924	121500	66018325	4645	4645	4645	4645	0
441	20240924	121400	66018325	4645	4645	4645	4645	2
442	20240924	121300	66009035	4650	4650	4650	4650	0
443	20240924	121200	66009035	4650	4650	4650	4650	0
444	20240924	121100	66009035	4650	4650	4650	4650	0
445	20240924	121000	66009035	4650	4650	4650	4650	0
446	20240924	120900	66009035	4650	4650	4650	4650	0
447	20240924	120800	66009035	4650	4650	4650	4650	0
448	20240924	120700	66009035	4650	4650	4650	4650	0
449	20240924	120600	66009035	4650	4650	4650	4650	0
450	20240924	120500	66009035	4650	4650	4650	4650	0
451	20240924	120400	66009035	4650	4650	4650	4650	0
452	20240924	120300	66009035	4650	4650	4650	4650	0
453	20240924	120200	66009035	4650	4650	4650	4650	0
454	20240924	120100	66009035	4650	4650	4650	4650	0
455	20240924	120000	66009035	4650	4650	4650	4650	4
456	20240924	115900	65990435	4650	4650	4650	4650	0
457	20240924	115800	65990435	4650	4650	4650	4650	0
458	20240924	115700	65990435	4650	4650	4650	4650	0
459	20240924	115600	65990435	4650	4650	4650	4650	0
460	20240924	115500	65990435	4650	4650	4650	4650	0
461	20240924	115400	65990435	4650	4650	4650	4650	500
462	20240924	115300	63665435	4650	4635	4650	4635	3300
463	20240924	115200	48330845	4635	4630	4635	4630	300
464	20240924	115100	46940420	4630	4630	4630	4630	0
465	20240924	115000	46940420	4630	4630	4630	4630	0
466	20240924	114900	46940420	4630	4630	4630	4630	0
467	20240924	114800	46940420	4630	4630	4630	4630	0
468	20240924	114700	46940420	4630	4630	4630	4630	0
469	20240924	114600	46940420	4630	4630	4630	4630	0
470	20240924	114500	46940420	4630	4630	4630	4630	0
471	20240924	114400	46940420	4630	4630	4630	4630	0
472	20240924	114300	46940420	4630	4625	4630	4625	200
473	20240924	114200	46014565	4625	4620	4625	4620	500
474	20240924	114100	43702070	4625	4625	4625	4625	0
475	20240924	114000	43702070	4625	4625	4625	4625	0
476	20240924	113900	43702070	4625	4625	4625	4625	0
477	20240924	113800	43702070	4625	4625	4625	4625	0
478	20240924	113700	43702070	4625	4625	4625	4625	0
479	20240924	113600	43702070	4625	4625	4625	4625	0
480	20240924	113500	43702070	4625	4625	4625	4625	0
481	20240924	113400	43702070	4625	4625	4625	4625	0
482	20240924	113300	43702070	4625	4625	4625	4625	0
483	20240924	113200	43702070	4625	4625	4625	4625	0
484	20240924	113100	43702070	4625	4625	4625	4625	0
485	20240924	113000	43702070	4625	4625	4625	4625	0
486	20240924	112900	43702070	4625	4625	4625	4625	0
487	20240924	112800	43702070	4625	4625	4625	4625	0
488	20240924	112700	43702070	4625	4625	4625	4625	0
489	20240924	112600	43702070	4625	4625	4625	4625	0
490	20240924	112500	43702070	4625	4625	4625	4625	0
491	20240924	112400	43702070	4625	4625	4625	4625	0
492	20240924	112300	43702070	4625	4625	4625	4625	0
493	20240924	112200	43702070	4625	4625	4625	4625	0
494	20240924	112100	43702070	4625	4625	4625	4625	0
495	20240924	112000	43702070	4625	4625	4625	4625	0
496	20240924	111900	43702070	4625	4625	4625	4625	0
497	20240924	111800	43702070	4625	4625	4625	4625	0
498	20240924	111700	43702070	4625	4625	4625	4625	0
499	20240924	111600	43702070	4625	4610	4625	4610	2
500	20240924	111500	43692835	4630	4630	4630	4630	0
501	20240924	111400	43692835	4630	4630	4630	4630	0
502	20240924	111300	43692835	4630	4630	4630	4630	0
503	20240924	111200	43692835	4630	4630	4630	4630	0
504	20240924	111100	43692835	4630	4630	4630	4630	0
505	20240924	111000	43692835	4630	4630	4630	4630	0
506	20240924	110900	43692835	4630	4630	4630	4630	0
507	20240924	110800	43692835	4630	4630	4630	4630	3
508	20240924	110700	43678945	4630	4630	4630	4630	0
509	20240924	110600	43678945	4630	4630	4630	4630	0
510	20240924	110500	43678945	4630	4630	4630	4630	0
511	20240924	110400	43678945	4630	4630	4630	4630	3
512	20240924	110300	43665055	4625	4625	4625	4625	1
513	20240924	110200	43660430	4630	4630	4630	4630	0
514	20240924	110100	43660430	4630	4630	4630	4630	0
515	20240924	110000	43660430	4630	4630	4630	4630	0
516	20240924	105900	43660430	4630	4630	4630	4630	0
517	20240924	105800	43660430	4630	4630	4630	4630	0
518	20240924	105700	43660430	4630	4630	4630	4630	0
519	20240924	105600	43660430	4630	4630	4630	4630	0
520	20240924	105500	43660430	4630	4630	4630	4630	5
521	20240924	105400	43637280	4630	4630	4630	4630	0
522	20240924	105300	43637280	4630	4630	4630	4630	1
523	20240924	105200	43632650	4630	4630	4630	4630	0
524	20240924	105100	43632650	4630	4630	4630	4630	0
525	20240924	105000	43632650	4630	4630	4630	4630	0
526	20240924	104900	43632650	4630	4630	4630	4630	300
527	20240924	104800	42243650	4630	4630	4630	4630	0
528	20240924	104700	42243650	4630	4620	4630	4620	2
529	20240924	104600	42234400	4595	4595	4595	4595	0
530	20240924	104500	42234400	4595	4595	4595	4595	0
531	20240924	104400	42234400	4595	4595	4595	4595	0
532	20240924	104300	42234400	4595	4595	4595	4595	0
533	20240924	104200	42234400	4595	4595	4595	4595	0
534	20240924	104100	42234400	4595	4595	4595	4595	0
535	20240924	104000	42234400	4595	4595	4595	4595	0
536	20240924	103900	42234400	4595	4595	4595	4595	0
537	20240924	103800	42234400	4595	4595	4595	4595	0
538	20240924	103700	42234400	4595	4620	4620	4595	2000
539	20240924	103600	33032100	4610	4610	4610	4610	0
540	20240924	103500	33032100	4610	4610	4610	4610	0
541	20240924	103400	33032100	4610	4610	4610	4610	0
542	20240924	103300	33032100	4610	4610	4610	4610	0
543	20240924	103200	33032100	4610	4610	4610	4610	0
544	20240924	103100	33032100	4610	4610	4610	4610	0
545	20240924	103000	33032100	4610	4625	4625	4610	950
546	20240924	102900	28647660	4630	4630	4630	4630	0
547	20240924	102800	28647660	4630	4630	4630	4630	0
548	20240924	102700	28647660	4630	4630	4630	4630	0
549	20240924	102600	28647660	4630	4630	4630	4630	0
550	20240924	102500	28647660	4630	4630	4635	4630	432
551	20240924	102400	26647495	4630	4625	4630	4625	378
552	20240924	102300	24898240	4620	4620	4620	4620	91
553	20240924	102200	24477820	4620	4620	4620	4620	0
554	20240924	102100	24477820	4620	4620	4620	4620	0
555	20240924	102000	24477820	4620	4620	4620	4620	0
556	20240924	101900	24477820	4620	4620	4620	4620	0
557	20240924	101800	24477820	4620	4620	4620	4620	0
558	20240924	101700	24477820	4620	4620	4620	4620	0
559	20240924	101600	24477820	4620	4620	4620	4620	0
560	20240924	101500	24477820	4620	4620	4620	4620	1
561	20240924	101400	24473200	4620	4620	4620	4620	0
562	20240924	101300	24473200	4620	4620	4620	4620	0
563	20240924	101200	24473200	4620	4615	4620	4615	300
564	20240924	101100	23087700	4615	4615	4615	4615	0
565	20240924	101000	23087700	4615	4615	4615	4615	0
566	20240924	100900	23087700	4615	4615	4615	4615	300
567	20240924	100800	21703200	4615	4615	4615	4615	216
568	20240924	100700	20706360	4620	4620	4620	4620	0
569	20240924	100600	20706360	4620	4620	4620	4620	0
570	20240924	100500	20706360	4620	4620	4620	4620	0
571	20240924	100400	20706360	4620	4620	4620	4620	0
572	20240924	100300	20706360	4620	4620	4620	4620	0
573	20240924	100200	20706360	4620	4620	4620	4620	0
574	20240924	100100	20706360	4620	4620	4620	4620	0
575	20240924	100000	20706360	4620	4620	4620	4620	0
576	20240924	095900	20706360	4620	4620	4620	4620	0
577	20240924	095800	20706360	4620	4620	4620	4620	0
578	20240924	095700	20706360	4620	4620	4620	4620	0
579	20240924	095600	20706360	4620	4620	4620	4620	0
580	20240924	095500	20706360	4620	4620	4620	4620	0
581	20240924	095400	20706360	4620	4620	4620	4620	0
582	20240924	095300	20706360	4620	4600	4620	4600	4
583	20240924	095200	20687940	4620	4620	4620	4620	0
584	20240924	095100	20687940	4620	4620	4620	4620	0
585	20240924	095000	20687940	4620	4620	4620	4620	0
586	20240924	094900	20687940	4620	4620	4620	4620	0
587	20240924	094800	20687940	4620	4620	4620	4620	0
588	20240924	094700	20687940	4620	4620	4620	4620	1
589	20240924	094600	20683320	4620	4620	4620	4620	0
590	20240924	094500	20683320	4620	4620	4620	4620	0
591	20240924	094400	20683320	4620	4620	4620	4620	0
592	20240924	094300	20683320	4620	4620	4620	4620	0
593	20240924	094200	20683320	4620	4620	4620	4620	0
594	20240924	094100	20683320	4620	4620	4620	4620	200
595	20240924	094000	19759320	4620	4610	4620	4610	5
596	20240924	093900	19736245	4610	4610	4610	4610	851
597	20240924	093800	15813135	4600	4600	4600	4600	0
598	20240924	093700	15813135	4600	4600	4600	4600	5
599	20240924	093600	15790135	4605	4605	4605	4605	0
600	20240924	093500	15790135	4605	4605	4605	4605	0
601	20240924	093400	15790135	4605	4605	4605	4605	0
602	20240924	093300	15790135	4605	4605	4605	4605	0
603	20240924	093200	15790135	4605	4605	4605	4605	2
604	20240924	093100	15780925	4620	4620	4620	4620	0
605	20240924	093000	15780925	4620	4615	4620	4615	421
606	20240924	092900	13838005	4610	4610	4610	4610	95
607	20240924	092800	13400055	4615	4615	4615	4615	1106
608	20240924	092700	8295865	4610	4610	4610	4610	5
609	20240924	092600	8272815	4610	4610	4610	4610	0
610	20240924	092500	8272815	4610	4610	4610	4610	224
611	20240924	092400	7240175	4610	4605	4610	4605	66
612	20240924	092300	6936165	4605	4605	4605	4605	200
613	20240924	092200	6015165	4605	4590	4605	4590	325
614	20240924	092100	4521995	4585	4585	4585	4585	0
615	20240924	092000	4521995	4585	4585	4585	4585	260
616	20240924	091900	3329895	4575	4575	4575	4575	0
617	20240924	091800	3329895	4575	4575	4575	4575	5
618	20240924	091700	3307020	4570	4570	4570	4570	0
619	20240924	091600	3307020	4570	4570	4570	4570	0
620	20240924	091500	3307020	4570	4570	4570	4570	0
621	20240924	091400	3307020	4570	4570	4570	4570	0
622	20240924	091300	3307020	4570	4570	4570	4570	20
623	20240924	091200	3215620	4550	4550	4550	4550	0
624	20240924	091100	3215620	4550	4550	4550	4550	0
625	20240924	091000	3215620	4550	4550	4550	4550	0
626	20240924	090900	3215620	4550	4550	4550	4550	0
627	20240924	090800	3215620	4550	4550	4550	4550	0
628	20240924	090700	3215620	4550	4550	4550	4550	1
629	20240924	090600	3211070	4560	4560	4560	4560	0
630	20240924	090500	3211070	4560	4560	4560	4560	0
631	20240924	090400	3211070	4560	4560	4560	4560	0
632	20240924	090300	3211070	4560	4560	4560	4560	13
633	20240924	090200	3151790	4560	4560	4560	4560	1
634	20240924	090100	3147230	4540	4540	4540	4540	0
635	20240924	090000	3147230	4540	4515	4540	4515	697