KissMeData/037440/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191900	318809160	4990	4990	4990	4990	1718
3	20240911	191800	318809160	4990	4990	4990	4990	0
4	20240911	191700	318809160	4990	4990	4990	4990	0
5	20240911	191600	318809160	4990	4990	4990	4990	0
6	20240911	191500	318809160	4990	4990	4990	4990	0
7	20240911	191400	318809160	4990	4990	4990	4990	0
8	20240911	191300	318809160	4990	4990	4990	4990	0
9	20240911	191200	318809160	4990	4990	4990	4990	0
10	20240911	191100	318809160	4990	4990	4990	4990	0
11	20240911	191000	318809160	4990	4990	4990	4990	0
12	20240911	190900	318809160	4990	4990	4990	4990	0
13	20240911	190800	318809160	4990	4990	4990	4990	0
14	20240911	190700	318809160	4990	4990	4990	4990	0
15	20240911	190600	318809160	4990	4990	4990	4990	0
16	20240911	190500	318809160	4990	4990	4990	4990	0
17	20240911	190400	318809160	4990	4990	4990	4990	0
18	20240911	190300	318809160	4990	4990	4990	4990	0
19	20240911	190200	318809160	4990	4990	4990	4990	0
20	20240911	190100	318809160	4990	4990	4990	4990	0
21	20240911	190000	318809160	4990	4990	4990	4990	0
22	20240911	185900	318809160	4990	4990	4990	4990	0
23	20240911	185800	318809160	4990	4990	4990	4990	0
24	20240911	185700	318809160	4990	4990	4990	4990	0
25	20240911	185600	318809160	4990	4990	4990	4990	0
26	20240911	185500	318809160	4990	4990	4990	4990	0
27	20240911	185400	318809160	4990	4990	4990	4990	0
28	20240911	185300	318809160	4990	4990	4990	4990	0
29	20240911	185200	318809160	4990	4990	4990	4990	0
30	20240911	185100	318809160	4990	4990	4990	4990	0
31	20240911	185000	318809160	4990	4990	4990	4990	0
32	20240911	184900	318809160	4990	4990	4990	4990	1718
33	20240911	184800	318809160	4990	4990	4990	4990	0
34	20240911	184700	318809160	4990	4990	4990	4990	0
35	20240911	184600	318809160	4990	4990	4990	4990	0
36	20240911	184500	318809160	4990	4990	4990	4990	0
37	20240911	184400	318809160	4990	4990	4990	4990	0
38	20240911	184300	318809160	4990	4990	4990	4990	0
39	20240911	184200	318809160	4990	4990	4990	4990	0
40	20240911	184100	318809160	4990	4990	4990	4990	0
41	20240911	184000	318809160	4990	4990	4990	4990	0
42	20240911	183900	318809160	4990	4990	4990	4990	0
43	20240911	183800	318809160	4990	4990	4990	4990	0
44	20240911	183700	318809160	4990	4990	4990	4990	0
45	20240911	183600	318809160	4990	4990	4990	4990	0
46	20240911	183500	318809160	4990	4990	4990	4990	0
47	20240911	183400	318809160	4990	4990	4990	4990	0
48	20240911	183300	318809160	4990	4990	4990	4990	0
49	20240911	183200	318809160	4990	4990	4990	4990	0
50	20240911	183100	318809160	4990	4990	4990	4990	0
51	20240911	183000	318809160	4990	4990	4990	4990	0
52	20240911	182900	318809160	4990	4990	4990	4990	0
53	20240911	182800	318809160	4990	4990	4990	4990	0
54	20240911	182700	318809160	4990	4990	4990	4990	0
55	20240911	182600	318809160	4990	4990	4990	4990	0
56	20240911	182500	318809160	4990	4990	4990	4990	0
57	20240911	182400	318809160	4990	4990	4990	4990	0
58	20240911	182300	318809160	4990	4990	4990	4990	0
59	20240911	182200	318809160	4990	4990	4990	4990	0
60	20240911	182100	318809160	4990	4990	4990	4990	0
61	20240911	182000	318809160	4990	4990	4990	4990	0
62	20240911	181900	318809160	4990	4990	4990	4990	1718
63	20240911	181800	318809160	4990	4990	4990	4990	0
64	20240911	181700	318809160	4990	4990	4990	4990	0
65	20240911	181600	318809160	4990	4990	4990	4990	0
66	20240911	181500	318809160	4990	4990	4990	4990	0
67	20240911	181400	318809160	4990	4990	4990	4990	0
68	20240911	181300	318809160	4990	4990	4990	4990	0
69	20240911	181200	318809160	4990	4990	4990	4990	0
70	20240911	181100	318809160	4990	4990	4990	4990	0
71	20240911	181000	318809160	4990	4990	4990	4990	0
72	20240911	180900	318809160	4990	4990	4990	4990	0
73	20240911	180800	318809160	4990	4990	4990	4990	0
74	20240911	180700	318809160	4990	4990	4990	4990	0
75	20240911	180600	318809160	4990	4990	4990	4990	0
76	20240911	180500	318809160	4990	4990	4990	4990	0
77	20240911	180400	318809160	4990	4990	4990	4990	0
78	20240911	180300	318809160	4990	4990	4990	4990	0
79	20240911	180200	318809160	4990	4990	4990	4990	0
80	20240911	180100	318809160	4990	4990	4990	4990	0
81	20240911	180000	318809160	4990	4990	4990	4990	0
82	20240911	175900	318809160	4990	4990	4990	4990	0
83	20240911	175800	318809160	4990	4990	4990	4990	0
84	20240911	175700	318809160	4990	4990	4990	4990	0
85	20240911	175600	318809160	4990	4990	4990	4990	0
86	20240911	175500	318809160	4990	4990	4990	4990	0
87	20240911	175400	318809160	4990	4990	4990	4990	0
88	20240911	175300	318809160	4990	4990	4990	4990	0
89	20240911	175200	318809160	4990	4990	4990	4990	0
90	20240911	175100	318809160	4990	4990	4990	4990	0
91	20240911	175000	318809160	4990	4990	4990	4990	0
92	20240911	174900	318809160	4990	4990	4990	4990	1718
93	20240911	174800	318809160	4990	4990	4990	4990	0
94	20240911	174700	318809160	4990	4990	4990	4990	0
95	20240911	174600	318809160	4990	4990	4990	4990	0
96	20240911	174500	318809160	4990	4990	4990	4990	0
97	20240911	174400	318809160	4990	4990	4990	4990	0
98	20240911	174300	318809160	4990	4990	4990	4990	0
99	20240911	174200	318809160	4990	4990	4990	4990	0
100	20240911	174100	318809160	4990	4990	4990	4990	0
101	20240911	174000	318809160	4990	4990	4990	4990	0
102	20240911	173900	318809160	4990	4990	4990	4990	0
103	20240911	173800	318809160	4990	4990	4990	4990	0
104	20240911	173700	318809160	4990	4990	4990	4990	0
105	20240911	173600	318809160	4990	4990	4990	4990	0
106	20240911	173500	318809160	4990	4990	4990	4990	0
107	20240911	173400	318809160	4990	4990	4990	4990	0
108	20240911	173300	318809160	4990	4990	4990	4990	0
109	20240911	173200	318809160	4990	4990	4990	4990	0
110	20240911	173100	318809160	4990	4990	4990	4990	0
111	20240911	173000	318809160	4990	4990	4990	4990	0
112	20240911	172900	318809160	4990	4990	4990	4990	0
113	20240911	172800	318809160	4990	4990	4990	4990	0
114	20240911	172700	318809160	4990	4990	4990	4990	0
115	20240911	172600	318809160	4990	4990	4990	4990	0
116	20240911	172500	318809160	4990	4990	4990	4990	0
117	20240911	172400	318809160	4990	4990	4990	4990	0
118	20240911	172300	318809160	4990	4990	4990	4990	0
119	20240911	172200	318809160	4990	4990	4990	4990	0
120	20240911	172100	318809160	4990	4990	4990	4990	0
121	20240911	172000	318809160	4990	4990	4990	4990	0
122	20240911	171900	318809160	4990	4990	4990	4990	1718
123	20240911	171800	318809160	4990	4990	4990	4990	0
124	20240911	171700	318809160	4990	4990	4990	4990	0
125	20240911	171600	318809160	4990	4990	4990	4990	0
126	20240911	171500	318809160	4990	4990	4990	4990	0
127	20240911	171400	318809160	4990	4990	4990	4990	0
128	20240911	171300	318809160	4990	4990	4990	4990	0
129	20240911	171200	318809160	4990	4990	4990	4990	0
130	20240911	171100	318809160	4990	4990	4990	4990	0
131	20240911	171000	318809160	4990	4990	4990	4990	0
132	20240911	170900	318809160	4990	4990	4990	4990	0
133	20240911	170800	318809160	4990	4990	4990	4990	0
134	20240911	170700	318809160	4990	4990	4990	4990	0
135	20240911	170600	318809160	4990	4990	4990	4990	0
136	20240911	170500	318809160	4990	4990	4990	4990	0
137	20240911	170400	318809160	4990	4990	4990	4990	0
138	20240911	170300	318809160	4990	4990	4990	4990	0
139	20240911	170200	318809160	4990	4990	4990	4990	0
140	20240911	170100	318809160	4990	4990	4990	4990	0
141	20240911	170000	318809160	4990	4990	4990	4990	0
142	20240911	165900	318809160	4990	4990	4990	4990	0
143	20240911	165800	318809160	4990	4990	4990	4990	0
144	20240911	165700	318809160	4990	4990	4990	4990	0
145	20240911	165600	318809160	4990	4990	4990	4990	0
146	20240911	165500	318809160	4990	4990	4990	4990	0
147	20240911	165400	318809160	4990	4990	4990	4990	0
148	20240911	165300	318809160	4990	4990	4990	4990	0
149	20240911	165200	318809160	4990	4990	4990	4990	0
150	20240911	165100	318809160	4990	4990	4990	4990	0
151	20240911	165000	318809160	4990	4990	4990	4990	0
152	20240911	164900	318809160	4990	4990	4990	4990	1718
153	20240911	164800	318809160	4990	4990	4990	4990	0
154	20240911	164700	318809160	4990	4990	4990	4990	0
155	20240911	164600	318809160	4990	4990	4990	4990	0
156	20240911	164500	318809160	4990	4990	4990	4990	0
157	20240911	164400	318809160	4990	4990	4990	4990	0
158	20240911	164300	318809160	4990	4990	4990	4990	0
159	20240911	164200	318809160	4990	4990	4990	4990	0
160	20240911	164100	318809160	4990	4990	4990	4990	0
161	20240911	164000	318809160	4990	4990	4990	4990	0
162	20240911	163900	318809160	4990	4990	4990	4990	0
163	20240911	163800	318809160	4990	4990	4990	4990	0
164	20240911	163700	318809160	4990	4990	4990	4990	0
165	20240911	163600	318809160	4990	4990	4990	4990	0
166	20240911	163500	318809160	4990	4990	4990	4990	0
167	20240911	163400	318809160	4990	4990	4990	4990	0
168	20240911	163300	318809160	4990	4990	4990	4990	0
169	20240911	163200	318809160	4990	4990	4990	4990	0
170	20240911	163100	318809160	4990	4990	4990	4990	0
171	20240911	163000	318809160	4990	4990	4990	4990	0
172	20240911	162900	318809160	4990	4990	4990	4990	0
173	20240911	162800	318809160	4990	4990	4990	4990	0
174	20240911	162700	318809160	4990	4990	4990	4990	0
175	20240911	162600	318809160	4990	4990	4990	4990	0
176	20240911	162500	318809160	4990	4990	4990	4990	0
177	20240911	162400	318809160	4990	4990	4990	4990	0
178	20240911	162300	318809160	4990	4990	4990	4990	0
179	20240911	162200	318809160	4990	4990	4990	4990	0
180	20240911	162100	318809160	4990	4990	4990	4990	0
181	20240911	162000	318809160	4990	4990	4990	4990	0
182	20240911	161900	318809160	4990	4990	4990	4990	1718
183	20240911	161800	318809160	4990	4990	4990	4990	0
184	20240911	161700	318809160	4990	4990	4990	4990	0
185	20240911	161600	318809160	4990	4990	4990	4990	0
186	20240911	161500	318809160	4990	4990	4990	4990	0
187	20240911	161400	318809160	4990	4990	4990	4990	0
188	20240911	161300	318809160	4990	4990	4990	4990	0
189	20240911	161200	318809160	4990	4990	4990	4990	0
190	20240911	161100	318809160	4990	4990	4990	4990	0
191	20240911	161000	318809160	4990	4990	4990	4990	0
192	20240911	160900	318809160	4990	4990	4990	4990	0
193	20240911	160800	318809160	4990	4990	4990	4990	0
194	20240911	160700	318809160	4990	4990	4990	4990	0
195	20240911	160600	318809160	4990	4990	4990	4990	0
196	20240911	160500	318809160	4990	4990	4990	4990	0
197	20240911	160400	318809160	4990	4990	4990	4990	0
198	20240911	160300	318809160	4990	4990	4990	4990	0
199	20240911	160200	318809160	4990	4990	4990	4990	0
200	20240911	160100	318809160	4990	4990	4990	4990	0
201	20240911	160000	318809160	4990	4990	4990	4990	0
202	20240911	155900	318809160	4990	4990	4990	4990	0
203	20240911	155800	318809160	4990	4990	4990	4990	0
204	20240911	155700	318809160	4990	4990	4990	4990	0
205	20240911	155600	318809160	4990	4990	4990	4990	0
206	20240911	155500	318809160	4990	4990	4990	4990	0
207	20240911	155400	318809160	4990	4990	4990	4990	0
208	20240911	155300	318809160	4990	4990	4990	4990	0
209	20240911	155200	318809160	4990	4990	4990	4990	0
210	20240911	155100	318809160	4990	4990	4990	4990	0
211	20240911	155000	318809160	4990	4990	4990	4990	0
212	20240911	154900	318809160	4990	4990	4990	4990	1718
213	20240911	154800	318809160	4990	4990	4990	4990	0
214	20240911	154700	318809160	4990	4990	4990	4990	0
215	20240911	154600	318809160	4990	4990	4990	4990	0
216	20240911	154500	318809160	4990	4990	4990	4990	0
217	20240911	154400	318809160	4990	4990	4990	4990	0
218	20240911	154300	318809160	4990	4990	4990	4990	0
219	20240911	154200	318809160	4990	4990	4990	4990	0
220	20240911	154100	318809160	4990	4990	4990	4990	0
221	20240911	154000	318809160	4990	4990	4990	4990	0
222	20240911	153900	318809160	4990	4990	4990	4990	0
223	20240911	153800	318809160	4990	4990	4990	4990	0
224	20240911	153700	318809160	4990	4990	4990	4990	0
225	20240911	153600	318809160	4990	4990	4990	4990	0
226	20240911	153500	318809160	4990	4990	4990	4990	0
227	20240911	153400	318809160	4990	4990	4990	4990	0
228	20240911	153300	318809160	4990	4990	4990	4990	0
229	20240911	153200	318809160	4990	4990	4990	4990	0
230	20240911	153100	318809160	4990	4990	4990	4990	0
231	20240911	153000	318809160	4990	4990	4990	4990	1718
232	20240911	152900	310236340	4985	4985	4985	4985	0
233	20240911	152800	310236340	4985	4985	4985	4985	0
234	20240911	152700	310236340	4985	4985	4985	4985	0
235	20240911	152600	310236340	4985	4985	4985	4985	0
236	20240911	152500	310236340	4985	4985	4985	4985	0
237	20240911	152400	310236340	4985	4985	4985	4985	0
238	20240911	152300	310236340	4985	4985	4985	4985	0
239	20240911	152200	310236340	4985	4985	4985	4985	0
240	20240911	152100	310236340	4985	4985	4985	4985	0
241	20240911	152000	310236340	4985	4985	4985	4985	0
242	20240911	151900	310236340	4985	4980	4985	4980	178
243	20240911	151800	309349895	4985	4985	4985	4980	82
244	20240911	151700	308941475	4985	4985	4985	4985	82
245	20240911	151600	308532705	4985	4985	4985	4980	92
246	20240911	151500	308074515	4985	4985	4985	4985	0
247	20240911	151400	308074515	4985	4985	4985	4985	100
248	20240911	151300	307576015	4980	4980	4980	4980	172
249	20240911	151200	306719455	4970	4970	4970	4970	61
250	20240911	151100	306416285	4980	4980	4980	4980	3
251	20240911	151000	306401345	4980	4975	4980	4950	1123
252	20240911	150900	300823710	4980	4980	4980	4980	0
253	20240911	150800	300823710	4980	4980	4980	4980	0
254	20240911	150700	300823710	4980	4980	4980	4975	8
255	20240911	150600	300783900	4980	4980	4980	4980	41
256	20240911	150500	300579720	4975	4970	4975	4970	521
257	20240911	150400	297988620	4970	4970	4970	4970	0
258	20240911	150300	297988620	4970	4970	4970	4970	0
259	20240911	150200	297988620	4970	4970	4970	4970	0
260	20240911	150100	297988620	4970	4970	4970	4970	0
261	20240911	150000	297988620	4970	4970	4970	4970	105
262	20240911	145900	297466770	4960	4960	4960	4960	0
263	20240911	145800	297466770	4960	4960	4960	4960	0
264	20240911	145700	297466770	4960	4960	4960	4960	8
265	20240911	145600	297427090	4960	4965	4965	4960	34
266	20240911	145500	297258285	4970	4970	4970	4970	25
267	20240911	145400	297134035	4970	4970	4970	4970	0
268	20240911	145300	297134035	4970	4970	4970	4970	65
269	20240911	145200	296810985	4970	4970	4970	4970	0
270	20240911	145100	296810985	4970	4970	4970	4970	70
271	20240911	145000	296463085	4970	4970	4970	4970	4
272	20240911	144900	296443205	4960	4960	4960	4960	0
273	20240911	144800	296443205	4960	4960	4960	4960	0
274	20240911	144700	296443205	4960	4960	4960	4960	0
275	20240911	144600	296443205	4960	4960	4960	4960	0
276	20240911	144500	296443205	4960	4955	4960	4950	483
277	20240911	144400	294047605	4960	4960	4960	4960	0
278	20240911	144300	294047605	4960	4955	4960	4955	283
279	20240911	144200	292645330	4955	4950	4955	4950	800
280	20240911	144100	288681830	4950	4950	4950	4950	0
281	20240911	144000	288681830	4950	4950	4950	4950	5
282	20240911	143900	288657080	4950	4955	4955	4950	114
283	20240911	143800	288092260	4955	4955	4955	4955	11
284	20240911	143700	288037755	4955	4950	4955	4950	291
285	20240911	143600	286596345	4945	4950	4950	4945	163
286	20240911	143500	285790305	4940	4940	4940	4940	294
287	20240911	143400	284337945	4940	4940	4940	4940	116
288	20240911	143300	283764905	4940	4945	4945	4940	217
289	20240911	143200	282692895	4940	4940	4940	4940	324
290	20240911	143100	281092335	4940	4945	4945	4940	835
291	20240911	143000	276964380	4950	4960	4960	4950	603
292	20240911	142900	273977295	4960	4960	4960	4955	286
293	20240911	142800	272558755	4960	4960	4960	4960	50
294	20240911	142700	272310755	4960	4965	4965	4960	250
295	20240911	142600	271070505	4965	4965	4965	4965	181
296	20240911	142500	270171840	4965	4965	4965	4965	30
297	20240911	142400	270022890	4965	4965	4965	4965	47
298	20240911	142300	269789535	4980	4980	4980	4980	1
299	20240911	142200	269784555	4960	4970	4970	4960	947
300	20240911	142100	265083680	4970	4980	4980	4970	775
301	20240911	142000	261231725	4980	4980	4980	4980	0
302	20240911	141900	261231725	4980	4980	4980	4980	1
303	20240911	141800	261226745	4980	4980	4980	4980	10
304	20240911	141700	261176945	4970	4970	4970	4970	0
305	20240911	141600	261176945	4970	4970	4970	4970	12
306	20240911	141500	261117305	4970	4975	4980	4970	59
307	20240911	141400	260823785	4975	4975	4975	4975	0
308	20240911	141300	260823785	4975	4975	4975	4975	10
309	20240911	141200	260774035	4975	4975	4975	4975	261
310	20240911	141100	259475560	4980	4980	4980	4980	6
311	20240911	141000	259445680	4980	4980	4980	4980	53
312	20240911	140900	259181740	4980	4980	4980	4980	0
313	20240911	140800	259181740	4980	4980	4980	4980	152
314	20240911	140700	258424780	4980	4985	4985	4980	55
315	20240911	140600	258150875	4980	4980	4980	4980	0
316	20240911	140500	258150875	4980	4980	4980	4980	0
317	20240911	140400	258150875	4980	4980	4980	4980	0
318	20240911	140300	258150875	4980	4980	4980	4980	1
319	20240911	140200	258145895	4985	4985	4985	4985	0
320	20240911	140100	258145895	4985	4985	4985	4985	70
321	20240911	140000	257796945	4985	4985	4985	4985	0
322	20240911	135900	257796945	4985	4985	4985	4985	0
323	20240911	135800	257796945	4985	4985	4985	4985	0
324	20240911	135700	257796945	4985	4985	4985	4985	0
325	20240911	135600	257796945	4985	4985	4985	4985	53
326	20240911	135500	257532740	4985	4985	4985	4985	2
327	20240911	135400	257522770	4985	4980	4985	4980	341
328	20240911	135300	255824440	4985	4985	4985	4985	30
329	20240911	135200	255674890	4985	4985	4990	4985	42
330	20240911	135100	255465515	4985	4985	4985	4985	42
331	20240911	135000	255256145	4990	4985	4995	4985	41
332	20240911	134900	255051655	4995	5000	5000	4985	33
333	20240911	134800	254886990	4985	4985	4985	4985	108
334	20240911	134700	254348610	4985	4985	4985	4985	63
335	20240911	134600	254034555	4985	4980	4985	4980	27
336	20240911	134500	253900085	4980	4980	4980	4980	0
337	20240911	134400	253900085	4980	4980	4980	4980	20
338	20240911	134300	253800485	4970	4970	4970	4970	0
339	20240911	134200	253800485	4970	4970	4970	4970	1
340	20240911	134100	253795515	4975	4975	4975	4975	154
341	20240911	134000	253029365	4975	4975	4975	4975	0
342	20240911	133900	253029365	4975	4975	4975	4975	0
343	20240911	133800	253029365	4975	4980	4980	4970	78
344	20240911	133700	252641395	4980	4980	4985	4975	1080
345	20240911	133600	247264660	4980	4985	4985	4980	304
346	20240911	133500	245750735	4985	4985	4985	4985	133
347	20240911	133400	245087730	4985	4985	4985	4985	0
348	20240911	133300	245087730	4985	4985	4985	4985	0
349	20240911	133200	245087730	4985	4985	4985	4985	23
350	20240911	133100	244973075	5000	5000	5000	5000	0
351	20240911	133000	244973075	5000	5000	5000	5000	0
352	20240911	132900	244973075	5000	5000	5000	5000	0
353	20240911	132800	244973075	5000	5000	5000	5000	0
354	20240911	132700	244973075	5000	5000	5000	5000	1000
355	20240911	132600	239973075	5000	5000	5000	5000	5
356	20240911	132500	239948075	4995	4995	4995	4995	0
357	20240911	132400	239948075	4995	4985	4995	4985	1001
358	20240911	132300	234948090	4985	4985	4985	4985	0
359	20240911	132200	234948090	4985	4985	4985	4980	378
360	20240911	132100	233065110	4985	4985	4985	4985	0
361	20240911	132000	233065110	4985	4990	4990	4985	204
362	20240911	131900	232047365	4985	4985	4985	4985	0
363	20240911	131800	232047365	4985	4985	4985	4980	803
364	20240911	131700	228044420	4985	4985	4985	4985	200
365	20240911	131600	227047420	4985	4985	4985	4985	0
366	20240911	131500	227047420	4985	4985	4985	4985	0
367	20240911	131400	227047420	4985	4985	4985	4985	3
368	20240911	131300	227032465	4990	4990	4990	4990	0
369	20240911	131200	227032465	4990	4990	4990	4990	24
370	20240911	131100	226912705	4995	4995	4995	4995	2
371	20240911	131000	226902715	4995	4995	4995	4995	2
372	20240911	130900	226892725	4995	4995	4995	4995	21
373	20240911	130800	226787830	4995	4995	4995	4995	2
374	20240911	130700	226777840	4990	4990	4990	4990	0
375	20240911	130600	226777840	4990	4990	4990	4990	0
376	20240911	130500	226777840	4990	4990	4990	4990	1
377	20240911	130400	226772850	4990	4990	4990	4990	111
378	20240911	130300	226218960	5000	5000	5000	5000	0
379	20240911	130200	226218960	5000	5000	5000	5000	0
380	20240911	130100	226218960	5000	5000	5000	5000	50
381	20240911	130000	225968960	5000	5000	5000	5000	0
382	20240911	125900	225968960	5000	5000	5000	5000	0
383	20240911	125800	225968960	5000	5000	5000	5000	0
384	20240911	125700	225968960	5000	5000	5000	5000	188
385	20240911	125600	225028960	5000	5000	5000	5000	0
386	20240911	125500	225028960	5000	5000	5000	5000	0
387	20240911	125400	225028960	5000	5000	5000	5000	316
388	20240911	125300	223448960	5000	5000	5000	5000	0
389	20240911	125200	223448960	5000	5000	5000	5000	121
390	20240911	125100	222843960	4990	4990	4990	4990	0
391	20240911	125000	222843960	4990	4990	4990	4990	0
392	20240911	124900	222843960	4990	4990	4990	4990	11
393	20240911	124800	222789070	4985	4985	4985	4985	0
394	20240911	124700	222789070	4985	4985	4985	4985	0
395	20240911	124600	222789070	4985	4985	4985	4985	434
396	20240911	124500	220625580	4985	4985	4985	4985	0
397	20240911	124400	220625580	4985	4985	4985	4985	0
398	20240911	124300	220625580	4985	4985	4985	4985	100
399	20240911	124200	220127080	4985	4985	4985	4985	0
400	20240911	124100	220127080	4985	4995	4995	4985	500
401	20240911	124000	217630440	5000	5000	5000	5000	3
402	20240911	123900	217615440	5000	5000	5000	5000	140
403	20240911	123800	216915440	5000	5000	5000	5000	0
404	20240911	123700	216915440	5000	5000	5000	5000	10
405	20240911	123600	216865440	5000	5000	5000	5000	0
406	20240911	123500	216865440	5000	5000	5000	5000	0
407	20240911	123400	216865440	5000	5000	5000	5000	63
408	20240911	123300	216550440	5010	5000	5010	5000	45
409	20240911	123200	216325290	5010	5010	5010	5010	0
410	20240911	123100	216325290	5010	5010	5010	5010	50
411	20240911	123000	216074790	5010	5010	5010	5010	0
412	20240911	122900	216074790	5010	5010	5010	5010	0
413	20240911	122800	216074790	5010	5010	5010	5010	0
414	20240911	122700	216074790	5010	5010	5010	5010	1
415	20240911	122600	216069780	5020	5020	5020	5020	0
416	20240911	122500	216069780	5020	5020	5020	5020	1
417	20240911	122400	216064760	5020	5020	5020	5020	1
418	20240911	122300	216059740	5020	5020	5020	5020	4
419	20240911	122200	216039660	5020	5020	5020	5020	4
420	20240911	122100	216019580	5020	5020	5020	5020	4
421	20240911	122000	215999500	5020	5020	5020	5020	6
422	20240911	121900	215969380	5020	5020	5020	5020	3
423	20240911	121800	215954320	5020	5020	5020	5020	3
424	20240911	121700	215939260	5010	5010	5010	5010	192
425	20240911	121600	214977340	5010	5010	5010	5010	0
426	20240911	121500	214977340	5010	5010	5010	5010	0
427	20240911	121400	214977340	5010	5010	5010	5010	0
428	20240911	121300	214977340	5010	5010	5010	5010	0
429	20240911	121200	214977340	5010	5010	5010	5010	0
430	20240911	121100	214977340	5010	5010	5010	5010	200
431	20240911	121000	213975340	5010	5010	5010	5010	0
432	20240911	120900	213975340	5010	5010	5010	5010	2
433	20240911	120800	213965320	5010	5010	5010	5010	200
434	20240911	120700	212963320	5010	5010	5010	5010	0
435	20240911	120600	212963320	5010	5010	5010	5010	0
436	20240911	120500	212963320	5010	5010	5010	5010	4
437	20240911	120400	212943280	5030	5030	5030	5030	0
438	20240911	120300	212943280	5030	5030	5030	5030	0
439	20240911	120200	212943280	5030	5030	5030	5030	0
440	20240911	120100	212943280	5030	5030	5030	5030	0
441	20240911	120000	212943280	5030	5030	5030	5030	0
442	20240911	115900	212943280	5030	5030	5030	5030	0
443	20240911	115800	212943280	5030	5020	5030	5000	817
444	20240911	115700	208850790	5030	5030	5030	5030	0
445	20240911	115600	208850790	5030	5030	5030	5030	0
446	20240911	115500	208850790	5030	5030	5030	5030	1
447	20240911	115400	208845760	5030	5030	5030	5030	0
448	20240911	115300	208845760	5030	5030	5030	5030	1
449	20240911	115200	208840730	5020	5020	5020	5020	0
450	20240911	115100	208840730	5020	5020	5020	5020	0
451	20240911	115000	208840730	5020	5020	5020	5020	0
452	20240911	114900	208840730	5020	5020	5020	5020	20
453	20240911	114800	208740330	5010	5010	5010	5010	0
454	20240911	114700	208740330	5010	5010	5010	5010	100
455	20240911	114600	208239330	5010	5020	5020	5010	994
456	20240911	114500	203255550	5050	5030	5050	5030	150
457	20240911	114400	202498990	5030	5030	5030	5030	0
458	20240911	114300	202498990	5030	5030	5030	5030	0
459	20240911	114200	202498990	5030	5020	5030	5020	91
460	20240911	114100	202042160	5040	5030	5040	5030	8
461	20240911	114000	202001910	5020	5030	5030	5020	73
462	20240911	113900	201634970	5030	5020	5030	5020	50
463	20240911	113800	201383960	5030	5030	5030	5030	0
464	20240911	113700	201383960	5030	5030	5030	5030	0
465	20240911	113600	201383960	5030	5030	5030	5030	1
466	20240911	113500	201378930	5020	5030	5030	5010	51
467	20240911	113400	201122750	5020	5040	5040	5010	338
468	20240911	113300	199429300	5030	5020	5030	5020	2308
469	20240911	113200	187820810	5000	5000	5000	5000	100
470	20240911	113100	187320810	5000	5030	5030	5000	367
471	20240911	113000	185477800	5000	5020	5020	5000	3050
472	20240911	112900	170223390	5020	5020	5020	5020	50
473	20240911	112800	169972390	5020	5020	5020	5020	75
474	20240911	112700	169595890	5020	5020	5020	5020	198
475	20240911	112600	168601930	5020	5020	5020	5020	72
476	20240911	112500	168240490	5020	5040	5040	5020	53
477	20240911	112400	167974410	5010	5020	5020	5010	91
478	20240911	112300	167517600	5020	5030	5030	5020	147
479	20240911	112200	166779650	5020	5040	5040	5020	132
480	20240911	112100	166114390	5020	5040	5040	5020	8
481	20240911	112000	166074150	5030	5030	5030	5030	0
482	20240911	111900	166074150	5030	5030	5030	5030	0
483	20240911	111800	166074150	5030	5030	5030	5030	1
484	20240911	111700	166069120	5030	5030	5030	5030	81
485	20240911	111600	165661690	5030	5030	5030	5030	25
486	20240911	111500	165535940	5050	5050	5050	5050	5
487	20240911	111400	165510690	5050	5050	5050	5050	5
488	20240911	111300	165485440	5050	5050	5050	5050	0
489	20240911	111200	165485440	5050	5050	5050	5050	50
490	20240911	111100	165232940	5040	5040	5040	5040	15
491	20240911	111000	165157340	5040	5040	5040	5040	0
492	20240911	110900	165157340	5040	5040	5040	5040	0
493	20240911	110800	165157340	5040	5040	5040	5040	0
494	20240911	110700	165157340	5040	5040	5040	5040	0
495	20240911	110600	165157340	5040	5040	5040	5040	0
496	20240911	110500	165157340	5040	5040	5040	5040	5
497	20240911	110400	165132140	5040	5040	5040	5040	0
498	20240911	110300	165132140	5040	5040	5040	5040	0
499	20240911	110200	165132140	5040	5040	5040	5040	0
500	20240911	110100	165132140	5040	5040	5040	5040	60
501	20240911	110000	164829740	5040	5040	5040	5040	0
502	20240911	105900	164829740	5040	5040	5040	5040	1
503	20240911	105800	164824700	5030	5040	5040	5030	99
504	20240911	105700	164325790	5050	5050	5050	5050	0
505	20240911	105600	164325790	5050	5060	5060	5050	702
506	20240911	105500	160775690	5080	5080	5080	5080	0
507	20240911	105400	160775690	5080	5080	5080	5080	0
508	20240911	105300	160775690	5080	5080	5080	5080	0
509	20240911	105200	160775690	5080	5080	5080	5080	0
510	20240911	105100	160775690	5080	5060	5080	5060	4
511	20240911	105000	160755420	5050	5050	5050	5050	1
512	20240911	104900	160750370	5080	5080	5080	5080	0
513	20240911	104800	160750370	5080	5080	5080	5080	0
514	20240911	104700	160750370	5080	5080	5080	5080	0
515	20240911	104600	160750370	5080	5070	5080	5070	849
516	20240911	104500	156437750	5040	5040	5040	5040	0
517	20240911	104400	156437750	5040	5060	5060	5040	43
518	20240911	104300	156220770	5070	5070	5070	5070	31
519	20240911	104200	156063600	5060	5080	5080	5000	1534
520	20240911	104100	148362750	5070	5070	5070	5070	108
521	20240911	104000	147815190	5080	5080	5080	5080	0
522	20240911	103900	147815190	5080	5080	5080	5080	0
523	20240911	103800	147815190	5080	5080	5080	5080	0
524	20240911	103700	147815190	5080	5080	5080	5070	22
525	20240911	103600	147703630	5070	5050	5080	5040	291
526	20240911	103500	146233310	5060	5050	5060	5040	342
527	20240911	103400	144509090	5040	5040	5040	5040	200
528	20240911	103300	143501090	5030	5100	5100	5030	1155
529	20240911	103200	137651350	5100	5100	5100	5100	259
530	20240911	103100	136330450	5110	5100	5110	5100	737
531	20240911	103000	132571740	5110	5110	5110	5110	1
532	20240911	102900	132566630	5100	5110	5110	5100	436
533	20240911	102800	130341670	5110	5110	5110	5110	3
534	20240911	102700	130326340	5110	5110	5110	5110	197
535	20240911	102600	129319670	5120	5110	5120	5110	151
536	20240911	102500	128548050	5110	5120	5120	5110	3
537	20240911	102400	128532700	5120	5110	5120	5110	6
538	20240911	102300	128502030	5110	5110	5110	5110	0
539	20240911	102200	128502030	5110	5110	5110	5110	100
540	20240911	102100	127991030	5120	5120	5120	5110	93
541	20240911	102000	127515310	5120	5120	5120	5120	0
542	20240911	101900	127515310	5120	5120	5120	5120	0
543	20240911	101800	127515310	5120	5120	5120	5120	0
544	20240911	101700	127515310	5120	5120	5120	5120	1
545	20240911	101600	127510190	5130	5130	5130	5130	0
546	20240911	101500	127510190	5130	5120	5130	5120	5
547	20240911	101400	127484580	5120	5120	5120	5120	0
548	20240911	101300	127484580	5120	5120	5120	5120	50
549	20240911	101200	127228580	5120	5120	5120	5120	0
550	20240911	101100	127228580	5120	5120	5120	5120	30
551	20240911	101000	127074980	5120	5120	5120	5120	0
552	20240911	100900	127074980	5120	5150	5150	5120	106
553	20240911	100800	126530830	5160	5160	5160	5160	0
554	20240911	100700	126530830	5160	5160	5160	5160	0
555	20240911	100600	126530830	5160	5150	5160	5150	110
556	20240911	100500	125963860	5150	5130	5150	5130	120
557	20240911	100400	125346600	5140	5140	5140	5140	0
558	20240911	100300	125346600	5140	5150	5150	5120	124
559	20240911	100200	124711400	5160	5100	5170	5100	6083
560	20240911	100100	93412970	5100	5100	5100	5100	0
561	20240911	100000	93412970	5100	5110	5110	5100	110
562	20240911	095900	92851870	5110	5110	5110	5110	100
563	20240911	095800	92340870	5110	5090	5120	5090	962
564	20240911	095700	87425100	5090	5080	5090	5080	52
565	20240911	095600	87160920	5080	5080	5080	5080	0
566	20240911	095500	87160920	5080	5080	5080	5080	0
567	20240911	095400	87160920	5080	5080	5080	5080	0
568	20240911	095300	87160920	5080	5080	5080	5080	0
569	20240911	095200	87160920	5080	5100	5100	5080	102
570	20240911	095100	86641740	5110	5110	5110	5110	0
571	20240911	095000	86641740	5110	5090	5110	5090	1170
572	20240911	094900	80669440	5090	5090	5090	5090	3
573	20240911	094800	80654170	5090	5070	5090	5060	377
574	20240911	094700	78741390	5070	5080	5080	5070	50
575	20240911	094600	78487880	5070	5070	5070	5070	81
576	20240911	094500	78077210	5070	5090	5090	5070	4
577	20240911	094400	78056880	5090	5110	5110	5090	501
578	20240911	094300	75498790	5100	5090	5100	5090	1400
579	20240911	094200	68359790	5090	5090	5090	5090	2
580	20240911	094100	68349610	5100	5100	5100	5100	0
581	20240911	094000	68349610	5100	5100	5100	5100	202
582	20240911	093900	67319410	5100	5080	5100	5080	331
583	20240911	093800	65635610	5080	5080	5090	5080	1394
584	20240911	093700	58542080	5080	5090	5090	5080	12
585	20240911	093600	58481040	5080	5080	5080	5080	0
586	20240911	093500	58481040	5080	5090	5090	5080	988
587	20240911	093400	53452170	5100	5090	5100	5090	582
588	20240911	093300	50489760	5090	5090	5090	5090	2
589	20240911	093200	50479580	5090	5090	5090	5090	10
590	20240911	093100	50428680	5090	5090	5090	5090	0
591	20240911	093000	50428680	5090	5090	5090	5080	230
592	20240911	092900	49260080	5080	5070	5080	5070	103
593	20240911	092800	48737860	5070	5070	5070	5070	0
594	20240911	092700	48737860	5070	5070	5070	5070	0
595	20240911	092600	48737860	5070	5070	5070	5070	19
596	20240911	092500	48641530	5070	5070	5070	5070	120
597	20240911	092400	48033130	5090	5090	5090	5090	486
598	20240911	092300	45559390	5090	5080	5090	5080	1085
599	20240911	092200	40041930	5070	5090	5090	5070	93
600	20240911	092100	39568590	5090	5080	5090	5080	629
601	20240911	092000	36372940	5080	5080	5080	5080	0
602	20240911	091900	36372940	5080	5080	5090	5080	341
603	20240911	091800	34638880	5080	5070	5080	5070	761
604	20240911	091700	30774050	5070	5040	5070	5040	1618
605	20240911	091600	22597340	5050	5060	5060	5050	2
606	20240911	091500	22587230	5060	5060	5060	5040	152
607	20240911	091400	21820130	5050	5050	5050	5050	129
608	20240911	091300	21168680	5030	5040	5040	5030	297
609	20240911	091200	19672780	5040	5040	5040	5040	0
610	20240911	091100	19672780	5040	5050	5050	5040	22
611	20240911	091000	19561740	5040	5040	5040	5040	106
612	20240911	090900	19027500	5030	5050	5050	5030	47
613	20240911	090800	18790490	5050	5040	5050	5040	1106
614	20240911	090700	13206240	5030	5030	5030	5030	1
615	20240911	090600	13201210	5030	5030	5030	5030	0
616	20240911	090500	13201210	5030	5030	5030	5030	142
617	20240911	090400	12486950	5030	5010	5030	5000	466
618	20240911	090300	10148510	5010	4985	5010	4985	2
619	20240911	090200	10138515	5010	5010	5010	5010	0
620	20240911	090100	10138515	5010	5010	5010	5010	889
621	20240911	090000	5684625	5010	4965	5010	4965	1144