KissMeData/078890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194900	110373315	4095	4095	4095	4095	306
3	20240913	194800	110373315	4095	4095	4095	4095	0
4	20240913	194700	110373315	4095	4095	4095	4095	0
5	20240913	194600	110373315	4095	4095	4095	4095	0
6	20240913	194500	110373315	4095	4095	4095	4095	0
7	20240913	194400	110373315	4095	4095	4095	4095	0
8	20240913	194300	110373315	4095	4095	4095	4095	0
9	20240913	194200	110373315	4095	4095	4095	4095	0
10	20240913	194100	110373315	4095	4095	4095	4095	0
11	20240913	194000	110373315	4095	4095	4095	4095	0
12	20240913	193900	110373315	4095	4095	4095	4095	0
13	20240913	193800	110373315	4095	4095	4095	4095	0
14	20240913	193700	110373315	4095	4095	4095	4095	0
15	20240913	193600	110373315	4095	4095	4095	4095	0
16	20240913	193500	110373315	4095	4095	4095	4095	0
17	20240913	193400	110373315	4095	4095	4095	4095	0
18	20240913	193300	110373315	4095	4095	4095	4095	0
19	20240913	193200	110373315	4095	4095	4095	4095	0
20	20240913	193100	110373315	4095	4095	4095	4095	0
21	20240913	193000	110373315	4095	4095	4095	4095	0
22	20240913	192900	110373315	4095	4095	4095	4095	0
23	20240913	192800	110373315	4095	4095	4095	4095	0
24	20240913	192700	110373315	4095	4095	4095	4095	0
25	20240913	192600	110373315	4095	4095	4095	4095	0
26	20240913	192500	110373315	4095	4095	4095	4095	0
27	20240913	192400	110373315	4095	4095	4095	4095	0
28	20240913	192300	110373315	4095	4095	4095	4095	0
29	20240913	192200	110373315	4095	4095	4095	4095	0
30	20240913	192100	110373315	4095	4095	4095	4095	0
31	20240913	192000	110373315	4095	4095	4095	4095	0
32	20240913	191900	110373315	4095	4095	4095	4095	306
33	20240913	191800	110373315	4095	4095	4095	4095	0
34	20240913	191700	110373315	4095	4095	4095	4095	0
35	20240913	191600	110373315	4095	4095	4095	4095	0
36	20240913	191500	110373315	4095	4095	4095	4095	0
37	20240913	191400	110373315	4095	4095	4095	4095	0
38	20240913	191300	110373315	4095	4095	4095	4095	0
39	20240913	191200	110373315	4095	4095	4095	4095	0
40	20240913	191100	110373315	4095	4095	4095	4095	0
41	20240913	191000	110373315	4095	4095	4095	4095	0
42	20240913	190900	110373315	4095	4095	4095	4095	0
43	20240913	190800	110373315	4095	4095	4095	4095	0
44	20240913	190700	110373315	4095	4095	4095	4095	0
45	20240913	190600	110373315	4095	4095	4095	4095	0
46	20240913	190500	110373315	4095	4095	4095	4095	0
47	20240913	190400	110373315	4095	4095	4095	4095	0
48	20240913	190300	110373315	4095	4095	4095	4095	0
49	20240913	190200	110373315	4095	4095	4095	4095	0
50	20240913	190100	110373315	4095	4095	4095	4095	0
51	20240913	190000	110373315	4095	4095	4095	4095	0
52	20240913	185900	110373315	4095	4095	4095	4095	0
53	20240913	185800	110373315	4095	4095	4095	4095	0
54	20240913	185700	110373315	4095	4095	4095	4095	0
55	20240913	185600	110373315	4095	4095	4095	4095	0
56	20240913	185500	110373315	4095	4095	4095	4095	0
57	20240913	185400	110373315	4095	4095	4095	4095	0
58	20240913	185300	110373315	4095	4095	4095	4095	0
59	20240913	185200	110373315	4095	4095	4095	4095	0
60	20240913	185100	110373315	4095	4095	4095	4095	0
61	20240913	185000	110373315	4095	4095	4095	4095	0
62	20240913	184900	110373315	4095	4095	4095	4095	306
63	20240913	184800	110373315	4095	4095	4095	4095	0
64	20240913	184700	110373315	4095	4095	4095	4095	0
65	20240913	184600	110373315	4095	4095	4095	4095	0
66	20240913	184500	110373315	4095	4095	4095	4095	0
67	20240913	184400	110373315	4095	4095	4095	4095	0
68	20240913	184300	110373315	4095	4095	4095	4095	0
69	20240913	184200	110373315	4095	4095	4095	4095	0
70	20240913	184100	110373315	4095	4095	4095	4095	0
71	20240913	184000	110373315	4095	4095	4095	4095	0
72	20240913	183900	110373315	4095	4095	4095	4095	0
73	20240913	183800	110373315	4095	4095	4095	4095	0
74	20240913	183700	110373315	4095	4095	4095	4095	0
75	20240913	183600	110373315	4095	4095	4095	4095	0
76	20240913	183500	110373315	4095	4095	4095	4095	0
77	20240913	183400	110373315	4095	4095	4095	4095	0
78	20240913	183300	110373315	4095	4095	4095	4095	0
79	20240913	183200	110373315	4095	4095	4095	4095	0
80	20240913	183100	110373315	4095	4095	4095	4095	0
81	20240913	183000	110373315	4095	4095	4095	4095	0
82	20240913	182900	110373315	4095	4095	4095	4095	0
83	20240913	182800	110373315	4095	4095	4095	4095	0
84	20240913	182700	110373315	4095	4095	4095	4095	0
85	20240913	182600	110373315	4095	4095	4095	4095	0
86	20240913	182500	110373315	4095	4095	4095	4095	0
87	20240913	182400	110373315	4095	4095	4095	4095	0
88	20240913	182300	110373315	4095	4095	4095	4095	0
89	20240913	182200	110373315	4095	4095	4095	4095	0
90	20240913	182100	110373315	4095	4095	4095	4095	0
91	20240913	182000	110373315	4095	4095	4095	4095	0
92	20240913	181900	110373315	4095	4095	4095	4095	306
93	20240913	181800	110373315	4095	4095	4095	4095	0
94	20240913	181700	110373315	4095	4095	4095	4095	0
95	20240913	181600	110373315	4095	4095	4095	4095	0
96	20240913	181500	110373315	4095	4095	4095	4095	0
97	20240913	181400	110373315	4095	4095	4095	4095	0
98	20240913	181300	110373315	4095	4095	4095	4095	0
99	20240913	181200	110373315	4095	4095	4095	4095	0
100	20240913	181100	110373315	4095	4095	4095	4095	0
101	20240913	181000	110373315	4095	4095	4095	4095	0
102	20240913	180900	110373315	4095	4095	4095	4095	0
103	20240913	180800	110373315	4095	4095	4095	4095	0
104	20240913	180700	110373315	4095	4095	4095	4095	0
105	20240913	180600	110373315	4095	4095	4095	4095	0
106	20240913	180500	110373315	4095	4095	4095	4095	0
107	20240913	180400	110373315	4095	4095	4095	4095	0
108	20240913	180300	110373315	4095	4095	4095	4095	0
109	20240913	180200	110373315	4095	4095	4095	4095	0
110	20240913	180100	110373315	4095	4095	4095	4095	0
111	20240913	180000	110373315	4095	4095	4095	4095	0
112	20240913	175900	110373315	4095	4095	4095	4095	0
113	20240913	175800	110373315	4095	4095	4095	4095	0
114	20240913	175700	110373315	4095	4095	4095	4095	0
115	20240913	175600	110373315	4095	4095	4095	4095	0
116	20240913	175500	110373315	4095	4095	4095	4095	0
117	20240913	175400	110373315	4095	4095	4095	4095	0
118	20240913	175300	110373315	4095	4095	4095	4095	0
119	20240913	175200	110373315	4095	4095	4095	4095	0
120	20240913	175100	110373315	4095	4095	4095	4095	0
121	20240913	175000	110373315	4095	4095	4095	4095	0
122	20240913	174900	110373315	4095	4095	4095	4095	306
123	20240913	174800	110373315	4095	4095	4095	4095	0
124	20240913	174700	110373315	4095	4095	4095	4095	0
125	20240913	174600	110373315	4095	4095	4095	4095	0
126	20240913	174500	110373315	4095	4095	4095	4095	0
127	20240913	174400	110373315	4095	4095	4095	4095	0
128	20240913	174300	110373315	4095	4095	4095	4095	0
129	20240913	174200	110373315	4095	4095	4095	4095	0
130	20240913	174100	110373315	4095	4095	4095	4095	0
131	20240913	174000	110373315	4095	4095	4095	4095	0
132	20240913	173900	110373315	4095	4095	4095	4095	0
133	20240913	173800	110373315	4095	4095	4095	4095	0
134	20240913	173700	110373315	4095	4095	4095	4095	0
135	20240913	173600	110373315	4095	4095	4095	4095	0
136	20240913	173500	110373315	4095	4095	4095	4095	0
137	20240913	173400	110373315	4095	4095	4095	4095	0
138	20240913	173300	110373315	4095	4095	4095	4095	0
139	20240913	173200	110373315	4095	4095	4095	4095	0
140	20240913	173100	110373315	4095	4095	4095	4095	0
141	20240913	173000	110373315	4095	4095	4095	4095	0
142	20240913	172900	110373315	4095	4095	4095	4095	0
143	20240913	172800	110373315	4095	4095	4095	4095	0
144	20240913	172700	110373315	4095	4095	4095	4095	0
145	20240913	172600	110373315	4095	4095	4095	4095	0
146	20240913	172500	110373315	4095	4095	4095	4095	0
147	20240913	172400	110373315	4095	4095	4095	4095	0
148	20240913	172300	110373315	4095	4095	4095	4095	0
149	20240913	172200	110373315	4095	4095	4095	4095	0
150	20240913	172100	110373315	4095	4095	4095	4095	0
151	20240913	172000	110373315	4095	4095	4095	4095	0
152	20240913	171900	110373315	4095	4095	4095	4095	306
153	20240913	171800	110373315	4095	4095	4095	4095	0
154	20240913	171700	110373315	4095	4095	4095	4095	0
155	20240913	171600	110373315	4095	4095	4095	4095	0
156	20240913	171500	110373315	4095	4095	4095	4095	0
157	20240913	171400	110373315	4095	4095	4095	4095	0
158	20240913	171300	110373315	4095	4095	4095	4095	0
159	20240913	171200	110373315	4095	4095	4095	4095	0
160	20240913	171100	110373315	4095	4095	4095	4095	0
161	20240913	171000	110373315	4095	4095	4095	4095	0
162	20240913	170900	110373315	4095	4095	4095	4095	0
163	20240913	170800	110373315	4095	4095	4095	4095	0
164	20240913	170700	110373315	4095	4095	4095	4095	0
165	20240913	170600	110373315	4095	4095	4095	4095	0
166	20240913	170500	110373315	4095	4095	4095	4095	0
167	20240913	170400	110373315	4095	4095	4095	4095	0
168	20240913	170300	110373315	4095	4095	4095	4095	0
169	20240913	170200	110373315	4095	4095	4095	4095	0
170	20240913	170100	110373315	4095	4095	4095	4095	0
171	20240913	170000	110373315	4095	4095	4095	4095	0
172	20240913	165900	110373315	4095	4095	4095	4095	0
173	20240913	165800	110373315	4095	4095	4095	4095	0
174	20240913	165700	110373315	4095	4095	4095	4095	0
175	20240913	165600	110373315	4095	4095	4095	4095	0
176	20240913	165500	110373315	4095	4095	4095	4095	0
177	20240913	165400	110373315	4095	4095	4095	4095	0
178	20240913	165300	110373315	4095	4095	4095	4095	0
179	20240913	165200	110373315	4095	4095	4095	4095	0
180	20240913	165100	110373315	4095	4095	4095	4095	0
181	20240913	165000	110373315	4095	4095	4095	4095	0
182	20240913	164900	110373315	4095	4095	4095	4095	306
183	20240913	164800	110373315	4095	4095	4095	4095	0
184	20240913	164700	110373315	4095	4095	4095	4095	0
185	20240913	164600	110373315	4095	4095	4095	4095	0
186	20240913	164500	110373315	4095	4095	4095	4095	0
187	20240913	164400	110373315	4095	4095	4095	4095	0
188	20240913	164300	110373315	4095	4095	4095	4095	0
189	20240913	164200	110373315	4095	4095	4095	4095	0
190	20240913	164100	110373315	4095	4095	4095	4095	0
191	20240913	164000	110373315	4095	4095	4095	4095	0
192	20240913	163900	110373315	4095	4095	4095	4095	0
193	20240913	163800	110373315	4095	4095	4095	4095	0
194	20240913	163700	110373315	4095	4095	4095	4095	0
195	20240913	163600	110373315	4095	4095	4095	4095	0
196	20240913	163500	110373315	4095	4095	4095	4095	0
197	20240913	163400	110373315	4095	4095	4095	4095	0
198	20240913	163300	110373315	4095	4095	4095	4095	0
199	20240913	163200	110373315	4095	4095	4095	4095	0
200	20240913	163100	110373315	4095	4095	4095	4095	0
201	20240913	163000	110373315	4095	4095	4095	4095	0
202	20240913	162900	110373315	4095	4095	4095	4095	0
203	20240913	162800	110373315	4095	4095	4095	4095	0
204	20240913	162700	110373315	4095	4095	4095	4095	0
205	20240913	162600	110373315	4095	4095	4095	4095	0
206	20240913	162500	110373315	4095	4095	4095	4095	0
207	20240913	162400	110373315	4095	4095	4095	4095	0
208	20240913	162300	110373315	4095	4095	4095	4095	0
209	20240913	162200	110373315	4095	4095	4095	4095	0
210	20240913	162100	110373315	4095	4095	4095	4095	0
211	20240913	162000	110373315	4095	4095	4095	4095	0
212	20240913	161900	110373315	4095	4095	4095	4095	306
213	20240913	161800	110373315	4095	4095	4095	4095	0
214	20240913	161700	110373315	4095	4095	4095	4095	0
215	20240913	161600	110373315	4095	4095	4095	4095	0
216	20240913	161500	110373315	4095	4095	4095	4095	0
217	20240913	161400	110373315	4095	4095	4095	4095	0
218	20240913	161300	110373315	4095	4095	4095	4095	0
219	20240913	161200	110373315	4095	4095	4095	4095	0
220	20240913	161100	110373315	4095	4095	4095	4095	0
221	20240913	161000	110373315	4095	4095	4095	4095	0
222	20240913	160900	110373315	4095	4095	4095	4095	0
223	20240913	160800	110373315	4095	4095	4095	4095	0
224	20240913	160700	110373315	4095	4095	4095	4095	0
225	20240913	160600	110373315	4095	4095	4095	4095	0
226	20240913	160500	110373315	4095	4095	4095	4095	0
227	20240913	160400	110373315	4095	4095	4095	4095	0
228	20240913	160300	110373315	4095	4095	4095	4095	0
229	20240913	160200	110373315	4095	4095	4095	4095	0
230	20240913	160100	110373315	4095	4095	4095	4095	0
231	20240913	160000	110373315	4095	4095	4095	4095	0
232	20240913	155900	110373315	4095	4095	4095	4095	0
233	20240913	155800	110373315	4095	4095	4095	4095	0
234	20240913	155700	110373315	4095	4095	4095	4095	0
235	20240913	155600	110373315	4095	4095	4095	4095	0
236	20240913	155500	110373315	4095	4095	4095	4095	0
237	20240913	155400	110373315	4095	4095	4095	4095	0
238	20240913	155300	110373315	4095	4095	4095	4095	0
239	20240913	155200	110373315	4095	4095	4095	4095	0
240	20240913	155100	110373315	4095	4095	4095	4095	0
241	20240913	155000	110373315	4095	4095	4095	4095	0
242	20240913	154900	110373315	4095	4095	4095	4095	306
243	20240913	154800	110373315	4095	4095	4095	4095	0
244	20240913	154700	110373315	4095	4095	4095	4095	0
245	20240913	154600	110373315	4095	4095	4095	4095	0
246	20240913	154500	110373315	4095	4095	4095	4095	0
247	20240913	154400	110373315	4095	4095	4095	4095	0
248	20240913	154300	110373315	4095	4095	4095	4095	0
249	20240913	154200	110373315	4095	4095	4095	4095	0
250	20240913	154100	110373315	4095	4095	4095	4095	0
251	20240913	154000	110373315	4095	4095	4095	4095	0
252	20240913	153900	110373315	4095	4095	4095	4095	0
253	20240913	153800	110373315	4095	4095	4095	4095	0
254	20240913	153700	110373315	4095	4095	4095	4095	0
255	20240913	153600	110373315	4095	4095	4095	4095	0
256	20240913	153500	110373315	4095	4095	4095	4095	0
257	20240913	153400	110373315	4095	4095	4095	4095	0
258	20240913	153300	110373315	4095	4095	4095	4095	0
259	20240913	153200	110373315	4095	4095	4095	4095	0
260	20240913	153100	110373315	4095	4095	4095	4095	0
261	20240913	153000	110373315	4095	4095	4095	4095	306
262	20240913	152900	109120245	4095	4095	4095	4095	0
263	20240913	152800	109120245	4095	4095	4095	4095	0
264	20240913	152700	109120245	4095	4095	4095	4095	0
265	20240913	152600	109120245	4095	4095	4095	4095	0
266	20240913	152500	109120245	4095	4095	4095	4095	0
267	20240913	152400	109120245	4095	4095	4095	4095	0
268	20240913	152300	109120245	4095	4095	4095	4095	0
269	20240913	152200	109120245	4095	4095	4095	4095	0
270	20240913	152100	109120245	4095	4095	4095	4095	0
271	20240913	152000	109120245	4095	4095	4095	4095	0
272	20240913	151900	109120245	4095	4095	4095	4095	0
273	20240913	151800	109120245	4095	4095	4095	4095	1
274	20240913	151700	109116150	4075	4075	4075	4075	1
275	20240913	151600	109112075	4095	4095	4095	4095	0
276	20240913	151500	109112075	4095	4095	4095	4095	0
277	20240913	151400	109112075	4095	4095	4095	4095	0
278	20240913	151300	109112075	4095	4095	4095	4095	0
279	20240913	151200	109112075	4095	4085	4095	4075	481
280	20240913	151100	107146235	4090	4090	4090	4090	0
281	20240913	151000	107146235	4090	4085	4090	4085	2
282	20240913	150900	107138060	4090	4090	4090	4090	5
283	20240913	150800	107117610	4095	4095	4095	4095	0
284	20240913	150700	107117610	4095	4095	4095	4095	0
285	20240913	150600	107117610	4095	4095	4095	4095	0
286	20240913	150500	107117610	4095	4095	4095	4095	0
287	20240913	150400	107117610	4095	4095	4095	4095	0
288	20240913	150300	107117610	4095	4090	4095	4090	101
289	20240913	150200	106704515	4095	4090	4095	4090	54
290	20240913	150100	106483650	4095	4095	4095	4095	0
291	20240913	150000	106483650	4095	4085	4095	4075	878
292	20240913	145900	102896975	4090	4090	4090	4090	2
293	20240913	145800	102888795	4095	4095	4095	4095	0
294	20240913	145700	102888795	4095	4095	4095	4095	0
295	20240913	145600	102888795	4095	4095	4095	4095	0
296	20240913	145500	102888795	4095	4095	4095	4095	0
297	20240913	145400	102888795	4095	4095	4095	4095	0
298	20240913	145300	102888795	4095	4095	4095	4095	0
299	20240913	145200	102888795	4095	4095	4095	4095	0
300	20240913	145100	102888795	4095	4095	4095	4095	0
301	20240913	145000	102888795	4095	4095	4095	4095	0
302	20240913	144900	102888795	4095	4095	4095	4095	0
303	20240913	144800	102888795	4095	4095	4095	4095	0
304	20240913	144700	102888795	4095	4090	4095	4090	52
305	20240913	144600	102676110	4095	4095	4095	4095	0
306	20240913	144500	102676110	4095	4095	4095	4095	0
307	20240913	144400	102676110	4095	4095	4095	4095	0
308	20240913	144300	102676110	4095	4095	4095	4095	0
309	20240913	144200	102676110	4095	4080	4095	4080	1707
310	20240913	144100	95697135	4040	4090	4090	4040	137
311	20240913	144000	95142655	4080	4080	4080	4080	8
312	20240913	143900	95110015	4090	4090	4090	4090	0
313	20240913	143800	95110015	4090	4090	4090	4090	0
314	20240913	143700	95110015	4090	4060	4090	4025	4415
315	20240913	143600	77228505	4060	4050	4060	4050	235
316	20240913	143500	76275690	4060	4060	4060	4060	0
317	20240913	143400	76275690	4060	4060	4060	4060	0
318	20240913	143300	76275690	4060	4060	4060	4060	0
319	20240913	143200	76275690	4060	4060	4060	4060	0
320	20240913	143100	76275690	4060	4060	4060	4060	0
321	20240913	143000	76275690	4060	4060	4060	4060	0
322	20240913	142900	76275690	4060	4060	4060	4060	0
323	20240913	142800	76275690	4060	4060	4060	4060	0
324	20240913	142700	76275690	4060	4060	4060	4060	0
325	20240913	142600	76275690	4060	4060	4060	4060	136
326	20240913	142500	75723530	4060	4045	4060	4045	302
327	20240913	142400	74501360	4050	4050	4050	4050	0
328	20240913	142300	74501360	4050	4055	4055	4050	124
329	20240913	142200	73999145	4060	4060	4060	4060	10
330	20240913	142100	73958545	4060	4060	4060	4060	0
331	20240913	142000	73958545	4060	4060	4060	4060	0
332	20240913	141900	73958545	4060	4060	4060	4060	0
333	20240913	141800	73958545	4060	4060	4060	4060	0
334	20240913	141700	73958545	4060	4060	4060	4060	10
335	20240913	141600	73917945	4060	4060	4060	4060	7
336	20240913	141500	73889525	4060	4060	4060	4060	0
337	20240913	141400	73889525	4060	4060	4060	4060	0
338	20240913	141300	73889525	4060	4060	4060	4060	12
339	20240913	141200	73840805	4060	4060	4060	4060	0
340	20240913	141100	73840805	4060	4060	4060	4060	0
341	20240913	141000	73840805	4060	4055	4060	4055	33
342	20240913	140900	73706975	4060	4060	4060	4060	0
343	20240913	140800	73706975	4060	4060	4060	4060	0
344	20240913	140700	73706975	4060	4040	4060	4040	106
345	20240913	140600	73278685	4040	4040	4040	4040	0
346	20240913	140500	73278685	4040	4040	4040	4040	0
347	20240913	140400	73278685	4040	4040	4040	4040	0
348	20240913	140300	73278685	4040	4050	4050	4015	8003
349	20240913	140200	41101535	4060	4060	4060	4060	0
350	20240913	140100	41101535	4060	4060	4060	4060	0
351	20240913	140000	41101535	4060	4065	4065	4035	1596
352	20240913	135900	34655980	4030	4055	4055	4030	1500
353	20240913	135800	28588485	4070	4070	4070	4070	0
354	20240913	135700	28588485	4070	4070	4070	4070	0
355	20240913	135600	28588485	4070	4070	4070	4070	0
356	20240913	135500	28588485	4070	4070	4070	4070	0
357	20240913	135400	28588485	4070	4070	4070	4070	0
358	20240913	135300	28588485	4070	4070	4070	4070	0
359	20240913	135200	28588485	4070	4070	4070	4070	0
360	20240913	135100	28588485	4070	4070	4070	4070	0
361	20240913	135000	28588485	4070	4060	4070	4050	803
362	20240913	134900	25336130	4070	4070	4070	4070	0
363	20240913	134800	25336130	4070	4065	4070	4065	19
364	20240913	134700	25258890	4075	4075	4075	4075	0
365	20240913	134600	25258890	4075	4075	4075	4075	0
366	20240913	134500	25258890	4075	4075	4075	4075	8
367	20240913	134400	25226290	4075	4075	4075	4075	0
368	20240913	134300	25226290	4075	4075	4075	4075	0
369	20240913	134200	25226290	4075	4075	4075	4075	0
370	20240913	134100	25226290	4075	4075	4075	4075	0
371	20240913	134000	25226290	4075	4075	4075	4075	0
372	20240913	133900	25226290	4075	4075	4075	4075	0
373	20240913	133800	25226290	4075	4075	4075	4075	0
374	20240913	133700	25226290	4075	4075	4075	4075	0
375	20240913	133600	25226290	4075	4075	4075	4075	14
376	20240913	133500	25169240	4075	4075	4075	4075	0
377	20240913	133400	25169240	4075	4075	4075	4075	0
378	20240913	133300	25169240	4075	4075	4075	4075	0
379	20240913	133200	25169240	4075	4075	4075	4075	0
380	20240913	133100	25169240	4075	4075	4075	4075	10
381	20240913	133000	25128490	4075	4075	4075	4075	0
382	20240913	132900	25128490	4075	4075	4075	4075	0
383	20240913	132800	25128490	4075	4075	4075	4075	0
384	20240913	132700	25128490	4075	4075	4075	4075	0
385	20240913	132600	25128490	4075	4075	4075	4075	113
386	20240913	132500	24668015	4080	4080	4080	4080	0
387	20240913	132400	24668015	4080	4080	4080	4080	0
388	20240913	132300	24668015	4080	4070	4080	4060	541
389	20240913	132200	22463660	4070	4070	4070	4070	8
390	20240913	132100	22431100	4080	4080	4080	4080	0
391	20240913	132000	22431100	4080	4080	4080	4080	0
392	20240913	131900	22431100	4080	4060	4080	4060	65
393	20240913	131800	22167180	4080	4080	4080	4080	0
394	20240913	131700	22167180	4080	4080	4080	4080	0
395	20240913	131600	22167180	4080	4080	4080	4080	0
396	20240913	131500	22167180	4080	4080	4080	4080	0
397	20240913	131400	22167180	4080	4080	4080	4080	0
398	20240913	131300	22167180	4080	4080	4080	4080	0
399	20240913	131200	22167180	4080	4080	4080	4080	0
400	20240913	131100	22167180	4080	4080	4080	4080	1
401	20240913	131000	22163100	4080	4080	4080	4080	0
402	20240913	130900	22163100	4080	4080	4080	4080	0
403	20240913	130800	22163100	4080	4080	4080	4080	1
404	20240913	130700	22159020	4065	4065	4065	4065	32
405	20240913	130600	22028940	4080	4070	4080	4070	4
406	20240913	130500	22012650	4080	4080	4080	4080	0
407	20240913	130400	22012650	4080	4080	4080	4080	0
408	20240913	130300	22012650	4080	4080	4080	4080	0
409	20240913	130200	22012650	4080	4080	4080	4080	0
410	20240913	130100	22012650	4080	4080	4080	4080	0
411	20240913	130000	22012650	4080	4080	4080	4080	0
412	20240913	125900	22012650	4080	4080	4080	4080	0
413	20240913	125800	22012650	4080	4080	4080	4080	0
414	20240913	125700	22012650	4080	4080	4080	4080	0
415	20240913	125600	22012650	4080	4075	4080	4075	20
416	20240913	125500	21931125	4075	4075	4075	4075	0
417	20240913	125400	21931125	4075	4075	4075	4075	16
418	20240913	125300	21865925	4075	4075	4075	4075	0
419	20240913	125200	21865925	4075	4075	4075	4075	0
420	20240913	125100	21865925	4075	4075	4075	4075	0
421	20240913	125000	21865925	4075	4075	4075	4075	0
422	20240913	124900	21865925	4075	4075	4075	4075	0
423	20240913	124800	21865925	4075	4075	4075	4075	0
424	20240913	124700	21865925	4075	4075	4075	4075	10
425	20240913	124600	21825175	4080	4080	4080	4080	0
426	20240913	124500	21825175	4080	4080	4080	4080	0
427	20240913	124400	21825175	4080	4080	4080	4080	0
428	20240913	124300	21825175	4080	4080	4080	4080	0
429	20240913	124200	21825175	4080	4070	4080	4070	100
430	20240913	124100	21417660	4075	4075	4075	4075	0
431	20240913	124000	21417660	4075	4075	4075	4075	0
432	20240913	123900	21417660	4075	4075	4075	4075	0
433	20240913	123800	21417660	4075	4075	4075	4075	0
434	20240913	123700	21417660	4075	4075	4075	4075	0
435	20240913	123600	21417660	4075	4075	4075	4075	0
436	20240913	123500	21417660	4075	4075	4075	4075	0
437	20240913	123400	21417660	4075	4075	4075	4075	0
438	20240913	123300	21417660	4075	4075	4075	4075	0
439	20240913	123200	21417660	4075	4075	4075	4075	0
440	20240913	123100	21417660	4075	4075	4075	4075	0
441	20240913	123000	21417660	4075	4075	4075	4075	0
442	20240913	122900	21417660	4075	4075	4075	4075	0
443	20240913	122800	21417660	4075	4075	4075	4075	0
444	20240913	122700	21417660	4075	4075	4075	4075	0
445	20240913	122600	21417660	4075	4075	4075	4075	0
446	20240913	122500	21417660	4075	4075	4075	4075	0
447	20240913	122400	21417660	4075	4075	4075	4075	0
448	20240913	122300	21417660	4075	4075	4075	4075	0
449	20240913	122200	21417660	4075	4075	4075	4075	0
450	20240913	122100	21417660	4075	4075	4075	4075	0
451	20240913	122000	21417660	4075	4075	4075	4075	0
452	20240913	121900	21417660	4075	4075	4075	4075	0
453	20240913	121800	21417660	4075	4075	4075	4075	0
454	20240913	121700	21417660	4075	4075	4075	4075	0
455	20240913	121600	21417660	4075	4075	4075	4075	0
456	20240913	121500	21417660	4075	4075	4075	4075	0
457	20240913	121400	21417660	4075	4075	4075	4075	0
458	20240913	121300	21417660	4075	4075	4075	4075	0
459	20240913	121200	21417660	4075	4075	4075	4075	0
460	20240913	121100	21417660	4075	4075	4075	4075	0
461	20240913	121000	21417660	4075	4075	4075	4075	0
462	20240913	120900	21417660	4075	4075	4075	4075	0
463	20240913	120800	21417660	4075	4075	4075	4075	0
464	20240913	120700	21417660	4075	4075	4075	4075	0
465	20240913	120600	21417660	4075	4075	4075	4075	0
466	20240913	120500	21417660	4075	4075	4075	4075	0
467	20240913	120400	21417660	4075	4075	4075	4075	0
468	20240913	120300	21417660	4075	4075	4075	4075	0
469	20240913	120200	21417660	4075	4075	4075	4075	0
470	20240913	120100	21417660	4075	4075	4075	4075	0
471	20240913	120000	21417660	4075	4075	4075	4075	0
472	20240913	115900	21417660	4075	4075	4075	4075	0
473	20240913	115800	21417660	4075	4075	4075	4075	0
474	20240913	115700	21417660	4075	4075	4075	4075	11
475	20240913	115600	21372835	4075	4075	4075	4075	0
476	20240913	115500	21372835	4075	4055	4075	4055	2
477	20240913	115400	21364705	4075	4065	4075	4050	70
478	20240913	115300	21080775	4075	4075	4075	4075	11
479	20240913	115200	21035950	4075	4075	4075	4075	0
480	20240913	115100	21035950	4075	4075	4075	4075	0
481	20240913	115000	21035950	4075	4075	4075	4075	0
482	20240913	114900	21035950	4075	4075	4075	4075	0
483	20240913	114800	21035950	4075	4075	4075	4075	1
484	20240913	114700	21031875	4075	4075	4075	4075	0
485	20240913	114600	21031875	4075	4075	4075	4075	0
486	20240913	114500	21031875	4075	4075	4075	4075	0
487	20240913	114400	21031875	4075	4075	4075	4075	0
488	20240913	114300	21031875	4075	4075	4075	4075	0
489	20240913	114200	21031875	4075	4075	4075	4075	5
490	20240913	114100	21011500	4075	4075	4075	4075	0
491	20240913	114000	21011500	4075	4075	4075	4075	0
492	20240913	113900	21011500	4075	4075	4075	4075	0
493	20240913	113800	21011500	4075	4075	4075	4075	0
494	20240913	113700	21011500	4075	4075	4075	4075	0
495	20240913	113600	21011500	4075	4075	4075	4075	0
496	20240913	113500	21011500	4075	4075	4075	4075	0
497	20240913	113400	21011500	4075	4075	4075	4075	6
498	20240913	113300	20987050	4070	4070	4070	4070	0
499	20240913	113200	20987050	4070	4070	4070	4070	0
500	20240913	113100	20987050	4070	4070	4070	4070	0
501	20240913	113000	20987050	4070	4070	4070	4070	0
502	20240913	112900	20987050	4070	4070	4070	4070	323
503	20240913	112800	19672440	4070	4070	4070	4070	0
504	20240913	112700	19672440	4070	4070	4070	4070	0
505	20240913	112600	19672440	4070	4070	4070	4070	0
506	20240913	112500	19672440	4070	4070	4070	4070	49
507	20240913	112400	19473010	4070	4070	4070	4070	0
508	20240913	112300	19473010	4070	4070	4070	4070	0
509	20240913	112200	19473010	4070	4080	4080	4060	19
510	20240913	112100	19395840	4065	4065	4065	4065	15
511	20240913	112000	19334865	4080	4075	4080	4070	13
512	20240913	111900	19281895	4075	4075	4075	4075	0
513	20240913	111800	19281895	4075	4075	4075	4075	1
514	20240913	111700	19277820	4080	4080	4080	4080	0
515	20240913	111600	19277820	4080	4080	4080	4080	0
516	20240913	111500	19277820	4080	4065	4080	4065	1100
517	20240913	111400	14797095	4070	4060	4070	4045	742
518	20240913	111300	11792855	4075	4065	4075	4065	100
519	20240913	111200	11385815	4020	4060	4060	4020	395
520	20240913	111100	9795910	4070	4070	4070	4070	0
521	20240913	111000	9795910	4070	4070	4070	4070	0
522	20240913	110900	9795910	4070	4070	4070	4070	10
523	20240913	110800	9755210	4075	4075	4075	4075	0
524	20240913	110700	9755210	4075	4075	4075	4075	0
525	20240913	110600	9755210	4075	4075	4075	4075	0
526	20240913	110500	9755210	4075	4075	4075	4075	0
527	20240913	110400	9755210	4075	4060	4075	4060	19
528	20240913	110300	9677895	4075	4075	4075	4075	0
529	20240913	110200	9677895	4075	4075	4075	4075	0
530	20240913	110100	9677895	4075	4075	4075	4075	0
531	20240913	110000	9677895	4075	4075	4075	4075	0
532	20240913	105900	9677895	4075	4075	4075	4075	0
533	20240913	105800	9677895	4075	4050	4075	4035	95
534	20240913	105700	9292395	4075	4075	4075	4075	0
535	20240913	105600	9292395	4075	4075	4075	4075	0
536	20240913	105500	9292395	4075	4075	4075	4075	0
537	20240913	105400	9292395	4075	4075	4075	4075	0
538	20240913	105300	9292395	4075	4075	4075	4075	0
539	20240913	105200	9292395	4075	4075	4075	4075	14
540	20240913	105100	9235345	4075	4075	4075	4075	0
541	20240913	105000	9235345	4075	4075	4075	4075	0
542	20240913	104900	9235345	4075	4050	4075	4050	4
543	20240913	104800	9219120	4075	4075	4075	4075	0
544	20240913	104700	9219120	4075	4075	4075	4075	30
545	20240913	104600	9096870	4075	4075	4075	4075	0
546	20240913	104500	9096870	4075	4075	4075	4075	0
547	20240913	104400	9096870	4075	4075	4075	4075	0
548	20240913	104300	9096870	4075	4075	4075	4075	0
549	20240913	104200	9096870	4075	4055	4075	4055	4
550	20240913	104100	9080630	4075	4075	4075	4075	0
551	20240913	104000	9080630	4075	4075	4075	4075	0
552	20240913	103900	9080630	4075	4060	4075	4060	3
553	20240913	103800	9068435	4080	4080	4080	4080	0
554	20240913	103700	9068435	4080	4080	4080	4080	0
555	20240913	103600	9068435	4080	4080	4080	4080	0
556	20240913	103500	9068435	4080	4080	4080	4080	0
557	20240913	103400	9068435	4080	4080	4080	4080	0
558	20240913	103300	9068435	4080	4080	4080	4080	0
559	20240913	103200	9068435	4080	4080	4080	4080	0
560	20240913	103100	9068435	4080	4080	4080	4080	0
561	20240913	103000	9068435	4080	4080	4080	4080	0
562	20240913	102900	9068435	4080	4080	4080	4080	0
563	20240913	102800	9068435	4080	4080	4080	4080	0
564	20240913	102700	9068435	4080	4065	4080	4065	200
565	20240913	102600	8253665	4065	4045	4070	4045	215
566	20240913	102500	7380910	4045	4035	4045	4035	15
567	20240913	102400	7320375	4045	4045	4045	4045	0
568	20240913	102300	7320375	4045	4045	4045	4045	10
569	20240913	102200	7279925	4045	4035	4045	4035	7
570	20240913	102100	7251660	4045	4045	4045	4045	0
571	20240913	102000	7251660	4045	4045	4045	4045	0
572	20240913	101900	7251660	4045	4045	4045	4045	1
573	20240913	101800	7247615	4035	4035	4035	4035	0
574	20240913	101700	7247615	4035	4040	4040	4035	2
575	20240913	101600	7239540	4055	4055	4055	4055	0
576	20240913	101500	7239540	4055	4055	4055	4055	0
577	20240913	101400	7239540	4055	4050	4055	4030	101
578	20240913	101300	6832380	4065	4065	4065	4065	0
579	20240913	101200	6832380	4065	4045	4065	4045	10
580	20240913	101100	6791910	4065	4065	4065	4065	0
581	20240913	101000	6791910	4065	4065	4065	4065	0
582	20240913	100900	6791910	4065	4065	4065	4065	0
583	20240913	100800	6791910	4065	4065	4065	4065	0
584	20240913	100700	6791910	4065	4065	4065	4065	0
585	20240913	100600	6791910	4065	4065	4065	4065	0
586	20240913	100500	6791910	4065	4050	4065	4050	4
587	20240913	100400	6775665	4040	4070	4070	4040	154
588	20240913	100300	6152700	4070	4070	4070	4070	1
589	20240913	100200	6148630	4075	4075	4075	4075	0
590	20240913	100100	6148630	4075	4075	4075	4075	0
591	20240913	100000	6148630	4075	4075	4075	4075	0
592	20240913	095900	6148630	4075	4075	4075	4075	0
593	20240913	095800	6148630	4075	4075	4075	4075	0
594	20240913	095700	6148630	4075	4075	4075	4075	0
595	20240913	095600	6148630	4075	4075	4075	4075	0
596	20240913	095500	6148630	4075	4075	4075	4075	0
597	20240913	095400	6148630	4075	4060	4075	4055	47
598	20240913	095300	5957995	4075	4075	4075	4075	0
599	20240913	095200	5957995	4075	4060	4075	4060	33
600	20240913	095100	5824000	4075	4075	4075	4075	0
601	20240913	095000	5824000	4075	4075	4075	4075	0
602	20240913	094900	5824000	4075	4075	4075	4075	1
603	20240913	094800	5819925	4075	4075	4075	4075	0
604	20240913	094700	5819925	4075	4075	4075	4075	0
605	20240913	094600	5819925	4075	4075	4075	4075	0
606	20240913	094500	5819925	4075	4075	4075	4075	0
607	20240913	094400	5819925	4075	4075	4075	4075	0
608	20240913	094300	5819925	4075	4075	4075	4075	0
609	20240913	094200	5819925	4075	4075	4075	4075	0
610	20240913	094100	5819925	4075	4075	4075	4075	0
611	20240913	094000	5819925	4075	4075	4075	4075	0
612	20240913	093900	5819925	4075	4075	4075	4075	1
613	20240913	093800	5815850	4075	4065	4075	4065	40
614	20240913	093700	5653180	4065	4065	4065	4065	2
615	20240913	093600	5645050	4065	4065	4065	4065	0
616	20240913	093500	5645050	4065	4065	4065	4065	0
617	20240913	093400	5645050	4065	4065	4065	4065	0
618	20240913	093300	5645050	4065	4065	4065	4065	0
619	20240913	093200	5645050	4065	4065	4065	4065	0
620	20240913	093100	5645050	4065	4065	4065	4065	19
621	20240913	093000	5567815	4075	4075	4075	4075	0
622	20240913	092900	5567815	4075	4075	4075	4075	0
623	20240913	092800	5567815	4075	4075	4075	4075	0
624	20240913	092700	5567815	4075	4075	4075	4075	0
625	20240913	092600	5567815	4075	4075	4075	4075	1
626	20240913	092500	5563740	4075	4075	4075	4075	0
627	20240913	092400	5563740	4075	4075	4075	4075	2
628	20240913	092300	5555590	4075	4055	4075	4055	3
629	20240913	092200	5543405	4080	4080	4080	4080	2
630	20240913	092100	5535245	4080	4080	4080	4080	7
631	20240913	092000	5506685	4080	4080	4080	4080	10
632	20240913	091900	5465885	4085	4090	4090	4060	8
633	20240913	091800	5433240	4060	4070	4090	4060	10
634	20240913	091700	5392490	4090	4085	4090	4085	15
635	20240913	091600	5331210	4085	4080	4085	4075	4
636	20240913	091500	5314885	4090	4090	4090	4090	0
637	20240913	091400	5314885	4090	4065	4090	4040	130
638	20240913	091300	4787295	4080	4070	4080	4065	4
639	20240913	091200	4771015	4085	4070	4085	4055	591
640	20240913	091100	2370780	4085	4070	4085	4070	18
641	20240913	091000	2297505	4085	4075	4085	4075	2
642	20240913	090900	2289345	4090	4090	4090	4090	50
643	20240913	090800	2084845	4090	4085	4090	4085	12
644	20240913	090700	2035770	4090	4090	4090	4090	27
645	20240913	090600	1925340	4090	4090	4090	4090	0
646	20240913	090500	1925340	4090	4075	4090	4075	52
647	20240913	090400	1713020	4075	4050	4075	4050	2
648	20240913	090300	1704895	4075	4075	4075	4075	0
649	20240913	090200	1704895	4075	4075	4075	4075	10
650	20240913	090100	1664145	4075	4075	4075	4075	0
651	20240913	090000	1664145	4075	4075	4075	4075	305