KissMeData/020710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190400	174245980	3945	3945	3945	3945	580
3	20240910	190300	174245980	3945	3945	3945	3945	0
4	20240910	190200	174245980	3945	3945	3945	3945	0
5	20240910	190100	174245980	3945	3945	3945	3945	0
6	20240910	190000	174245980	3945	3945	3945	3945	0
7	20240910	185900	174245980	3945	3945	3945	3945	0
8	20240910	185800	174245980	3945	3945	3945	3945	0
9	20240910	185700	174245980	3945	3945	3945	3945	0
10	20240910	185600	174245980	3945	3945	3945	3945	0
11	20240910	185500	174245980	3945	3945	3945	3945	0
12	20240910	185400	174245980	3945	3945	3945	3945	0
13	20240910	185300	174245980	3945	3945	3945	3945	0
14	20240910	185200	174245980	3945	3945	3945	3945	0
15	20240910	185100	174245980	3945	3945	3945	3945	0
16	20240910	185000	174245980	3945	3945	3945	3945	0
17	20240910	184900	174245980	3945	3945	3945	3945	0
18	20240910	184800	174245980	3945	3945	3945	3945	0
19	20240910	184700	174245980	3945	3945	3945	3945	0
20	20240910	184600	174245980	3945	3945	3945	3945	0
21	20240910	184500	174245980	3945	3945	3945	3945	0
22	20240910	184400	174245980	3945	3945	3945	3945	0
23	20240910	184300	174245980	3945	3945	3945	3945	0
24	20240910	184200	174245980	3945	3945	3945	3945	0
25	20240910	184100	174245980	3945	3945	3945	3945	0
26	20240910	184000	174245980	3945	3945	3945	3945	0
27	20240910	183900	174245980	3945	3945	3945	3945	0
28	20240910	183800	174245980	3945	3945	3945	3945	0
29	20240910	183700	174245980	3945	3945	3945	3945	0
30	20240910	183600	174245980	3945	3945	3945	3945	0
31	20240910	183500	174245980	3945	3945	3945	3945	0
32	20240910	183400	174245980	3945	3945	3945	3945	580
33	20240910	183300	174245980	3945	3945	3945	3945	0
34	20240910	183200	174245980	3945	3945	3945	3945	0
35	20240910	183100	174245980	3945	3945	3945	3945	0
36	20240910	183000	174245980	3945	3945	3945	3945	0
37	20240910	182900	174245980	3945	3945	3945	3945	0
38	20240910	182800	174245980	3945	3945	3945	3945	0
39	20240910	182700	174245980	3945	3945	3945	3945	0
40	20240910	182600	174245980	3945	3945	3945	3945	0
41	20240910	182500	174245980	3945	3945	3945	3945	0
42	20240910	182400	174245980	3945	3945	3945	3945	0
43	20240910	182300	174245980	3945	3945	3945	3945	0
44	20240910	182200	174245980	3945	3945	3945	3945	0
45	20240910	182100	174245980	3945	3945	3945	3945	0
46	20240910	182000	174245980	3945	3945	3945	3945	0
47	20240910	181900	174245980	3945	3945	3945	3945	0
48	20240910	181800	174245980	3945	3945	3945	3945	0
49	20240910	181700	174245980	3945	3945	3945	3945	0
50	20240910	181600	174245980	3945	3945	3945	3945	0
51	20240910	181500	174245980	3945	3945	3945	3945	0
52	20240910	181400	174245980	3945	3945	3945	3945	0
53	20240910	181300	174245980	3945	3945	3945	3945	0
54	20240910	181200	174245980	3945	3945	3945	3945	0
55	20240910	181100	174245980	3945	3945	3945	3945	0
56	20240910	181000	174245980	3945	3945	3945	3945	0
57	20240910	180900	174245980	3945	3945	3945	3945	0
58	20240910	180800	174245980	3945	3945	3945	3945	0
59	20240910	180700	174245980	3945	3945	3945	3945	0
60	20240910	180600	174245980	3945	3945	3945	3945	0
61	20240910	180500	174245980	3945	3945	3945	3945	0
62	20240910	180400	174245980	3945	3945	3945	3945	580
63	20240910	180300	174245980	3945	3945	3945	3945	0
64	20240910	180200	174245980	3945	3945	3945	3945	0
65	20240910	180100	174245980	3945	3945	3945	3945	0
66	20240910	180000	174245980	3945	3945	3945	3945	0
67	20240910	175900	174245980	3945	3945	3945	3945	0
68	20240910	175800	174245980	3945	3945	3945	3945	0
69	20240910	175700	174245980	3945	3945	3945	3945	0
70	20240910	175600	174245980	3945	3945	3945	3945	0
71	20240910	175500	174245980	3945	3945	3945	3945	0
72	20240910	175400	174245980	3945	3945	3945	3945	0
73	20240910	175300	174245980	3945	3945	3945	3945	0
74	20240910	175200	174245980	3945	3945	3945	3945	0
75	20240910	175100	174245980	3945	3945	3945	3945	0
76	20240910	175000	174245980	3945	3945	3945	3945	0
77	20240910	174900	174245980	3945	3945	3945	3945	0
78	20240910	174800	174245980	3945	3945	3945	3945	0
79	20240910	174700	174245980	3945	3945	3945	3945	0
80	20240910	174600	174245980	3945	3945	3945	3945	0
81	20240910	174500	174245980	3945	3945	3945	3945	0
82	20240910	174400	174245980	3945	3945	3945	3945	0
83	20240910	174300	174245980	3945	3945	3945	3945	0
84	20240910	174200	174245980	3945	3945	3945	3945	0
85	20240910	174100	174245980	3945	3945	3945	3945	0
86	20240910	174000	174245980	3945	3945	3945	3945	0
87	20240910	173900	174245980	3945	3945	3945	3945	0
88	20240910	173800	174245980	3945	3945	3945	3945	0
89	20240910	173700	174245980	3945	3945	3945	3945	0
90	20240910	173600	174245980	3945	3945	3945	3945	0
91	20240910	173500	174245980	3945	3945	3945	3945	0
92	20240910	173400	174245980	3945	3945	3945	3945	580
93	20240910	173300	174245980	3945	3945	3945	3945	0
94	20240910	173200	174245980	3945	3945	3945	3945	0
95	20240910	173100	174245980	3945	3945	3945	3945	0
96	20240910	173000	174245980	3945	3945	3945	3945	0
97	20240910	172900	174245980	3945	3945	3945	3945	0
98	20240910	172800	174245980	3945	3945	3945	3945	0
99	20240910	172700	174245980	3945	3945	3945	3945	0
100	20240910	172600	174245980	3945	3945	3945	3945	0
101	20240910	172500	174245980	3945	3945	3945	3945	0
102	20240910	172400	174245980	3945	3945	3945	3945	0
103	20240910	172300	174245980	3945	3945	3945	3945	0
104	20240910	172200	174245980	3945	3945	3945	3945	0
105	20240910	172100	174245980	3945	3945	3945	3945	0
106	20240910	172000	174245980	3945	3945	3945	3945	0
107	20240910	171900	174245980	3945	3945	3945	3945	0
108	20240910	171800	174245980	3945	3945	3945	3945	0
109	20240910	171700	174245980	3945	3945	3945	3945	0
110	20240910	171600	174245980	3945	3945	3945	3945	0
111	20240910	171500	174245980	3945	3945	3945	3945	0
112	20240910	171400	174245980	3945	3945	3945	3945	0
113	20240910	171300	174245980	3945	3945	3945	3945	0
114	20240910	171200	174245980	3945	3945	3945	3945	0
115	20240910	171100	174245980	3945	3945	3945	3945	0
116	20240910	171000	174245980	3945	3945	3945	3945	0
117	20240910	170900	174245980	3945	3945	3945	3945	0
118	20240910	170800	174245980	3945	3945	3945	3945	0
119	20240910	170700	174245980	3945	3945	3945	3945	0
120	20240910	170600	174245980	3945	3945	3945	3945	0
121	20240910	170500	174245980	3945	3945	3945	3945	0
122	20240910	170400	174245980	3945	3945	3945	3945	580
123	20240910	170300	174245980	3945	3945	3945	3945	0
124	20240910	170200	174245980	3945	3945	3945	3945	0
125	20240910	170100	174245980	3945	3945	3945	3945	0
126	20240910	170000	174245980	3945	3945	3945	3945	0
127	20240910	165900	174245980	3945	3945	3945	3945	0
128	20240910	165800	174245980	3945	3945	3945	3945	0
129	20240910	165700	174245980	3945	3945	3945	3945	0
130	20240910	165600	174245980	3945	3945	3945	3945	0
131	20240910	165500	174245980	3945	3945	3945	3945	0
132	20240910	165400	174245980	3945	3945	3945	3945	0
133	20240910	165300	174245980	3945	3945	3945	3945	0
134	20240910	165200	174245980	3945	3945	3945	3945	0
135	20240910	165100	174245980	3945	3945	3945	3945	0
136	20240910	165000	174245980	3945	3945	3945	3945	0
137	20240910	164900	174245980	3945	3945	3945	3945	0
138	20240910	164800	174245980	3945	3945	3945	3945	0
139	20240910	164700	174245980	3945	3945	3945	3945	0
140	20240910	164600	174245980	3945	3945	3945	3945	0
141	20240910	164500	174245980	3945	3945	3945	3945	0
142	20240910	164400	174245980	3945	3945	3945	3945	0
143	20240910	164300	174245980	3945	3945	3945	3945	0
144	20240910	164200	174245980	3945	3945	3945	3945	0
145	20240910	164100	174245980	3945	3945	3945	3945	0
146	20240910	164000	174245980	3945	3945	3945	3945	0
147	20240910	163900	174245980	3945	3945	3945	3945	0
148	20240910	163800	174245980	3945	3945	3945	3945	0
149	20240910	163700	174245980	3945	3945	3945	3945	0
150	20240910	163600	174245980	3945	3945	3945	3945	0
151	20240910	163500	174245980	3945	3945	3945	3945	0
152	20240910	163400	174245980	3945	3945	3945	3945	580
153	20240910	163300	174245980	3945	3945	3945	3945	0
154	20240910	163200	174245980	3945	3945	3945	3945	0
155	20240910	163100	174245980	3945	3945	3945	3945	0
156	20240910	163000	174245980	3945	3945	3945	3945	0
157	20240910	162900	174245980	3945	3945	3945	3945	0
158	20240910	162800	174245980	3945	3945	3945	3945	0
159	20240910	162700	174245980	3945	3945	3945	3945	0
160	20240910	162600	174245980	3945	3945	3945	3945	0
161	20240910	162500	174245980	3945	3945	3945	3945	0
162	20240910	162400	174245980	3945	3945	3945	3945	0
163	20240910	162300	174245980	3945	3945	3945	3945	0
164	20240910	162200	174245980	3945	3945	3945	3945	0
165	20240910	162100	174245980	3945	3945	3945	3945	0
166	20240910	162000	174245980	3945	3945	3945	3945	0
167	20240910	161900	174245980	3945	3945	3945	3945	0
168	20240910	161800	174245980	3945	3945	3945	3945	0
169	20240910	161700	174245980	3945	3945	3945	3945	0
170	20240910	161600	174245980	3945	3945	3945	3945	0
171	20240910	161500	174245980	3945	3945	3945	3945	0
172	20240910	161400	174245980	3945	3945	3945	3945	0
173	20240910	161300	174245980	3945	3945	3945	3945	0
174	20240910	161200	174245980	3945	3945	3945	3945	0
175	20240910	161100	174245980	3945	3945	3945	3945	0
176	20240910	161000	174245980	3945	3945	3945	3945	0
177	20240910	160900	174245980	3945	3945	3945	3945	0
178	20240910	160800	174245980	3945	3945	3945	3945	0
179	20240910	160700	174245980	3945	3945	3945	3945	0
180	20240910	160600	174245980	3945	3945	3945	3945	0
181	20240910	160500	174245980	3945	3945	3945	3945	0
182	20240910	160400	174245980	3945	3945	3945	3945	580
183	20240910	160300	174245980	3945	3945	3945	3945	0
184	20240910	160200	174245980	3945	3945	3945	3945	0
185	20240910	160100	174245980	3945	3945	3945	3945	0
186	20240910	160000	174245980	3945	3945	3945	3945	0
187	20240910	155900	174245980	3945	3945	3945	3945	0
188	20240910	155800	174245980	3945	3945	3945	3945	0
189	20240910	155700	174245980	3945	3945	3945	3945	0
190	20240910	155600	174245980	3945	3945	3945	3945	0
191	20240910	155500	174245980	3945	3945	3945	3945	0
192	20240910	155400	174245980	3945	3945	3945	3945	0
193	20240910	155300	174245980	3945	3945	3945	3945	0
194	20240910	155200	174245980	3945	3945	3945	3945	0
195	20240910	155100	174245980	3945	3945	3945	3945	0
196	20240910	155000	174245980	3945	3945	3945	3945	0
197	20240910	154900	174245980	3945	3945	3945	3945	0
198	20240910	154800	174245980	3945	3945	3945	3945	0
199	20240910	154700	174245980	3945	3945	3945	3945	0
200	20240910	154600	174245980	3945	3945	3945	3945	0
201	20240910	154500	174245980	3945	3945	3945	3945	0
202	20240910	154400	174245980	3945	3945	3945	3945	0
203	20240910	154300	174245980	3945	3945	3945	3945	0
204	20240910	154200	174245980	3945	3945	3945	3945	0
205	20240910	154100	174245980	3945	3945	3945	3945	0
206	20240910	154000	174245980	3945	3945	3945	3945	0
207	20240910	153900	174245980	3945	3945	3945	3945	0
208	20240910	153800	174245980	3945	3945	3945	3945	0
209	20240910	153700	174245980	3945	3945	3945	3945	0
210	20240910	153600	174245980	3945	3945	3945	3945	0
211	20240910	153500	174245980	3945	3945	3945	3945	0
212	20240910	153400	174245980	3945	3945	3945	3945	580
213	20240910	153300	174245980	3945	3945	3945	3945	0
214	20240910	153200	174245980	3945	3945	3945	3945	0
215	20240910	153100	174245980	3945	3945	3945	3945	0
216	20240910	153000	174245980	3945	3945	3945	3945	580
217	20240910	152900	171957880	3915	3915	3915	3915	0
218	20240910	152800	171957880	3915	3915	3915	3915	0
219	20240910	152700	171957880	3915	3915	3915	3915	0
220	20240910	152600	171957880	3915	3915	3915	3915	0
221	20240910	152500	171957880	3915	3915	3915	3915	0
222	20240910	152400	171957880	3915	3915	3915	3915	0
223	20240910	152300	171957880	3915	3915	3915	3915	0
224	20240910	152200	171957880	3915	3915	3915	3915	0
225	20240910	152100	171957880	3915	3915	3915	3915	0
226	20240910	152000	171957880	3915	3915	3915	3915	0
227	20240910	151900	171957880	3915	3920	3920	3915	50
228	20240910	151800	171762095	3920	3920	3920	3920	20
229	20240910	151700	171683695	3925	3925	3925	3925	0
230	20240910	151600	171683695	3925	3915	3925	3915	3
231	20240910	151500	171671935	3905	3905	3905	3905	1
232	20240910	151400	171668030	3910	3910	3910	3910	0
233	20240910	151300	171668030	3910	3910	3910	3910	534
234	20240910	151200	169580090	3905	3905	3905	3905	136
235	20240910	151100	169049010	3940	3940	3940	3940	0
236	20240910	151000	169049010	3940	3940	3940	3940	0
237	20240910	150900	169049010	3940	3940	3940	3940	0
238	20240910	150800	169049010	3940	3935	3940	3935	1331
239	20240910	150700	163806525	3945	3920	3945	3920	1000
240	20240910	150600	159865750	3885	3905	3905	3885	5437
241	20240910	150500	138735745	3905	3905	3905	3905	0
242	20240910	150400	138735745	3905	3905	3905	3905	0
243	20240910	150300	138735745	3905	3905	3905	3905	150
244	20240910	150200	138149995	3910	3920	3920	3910	1548
245	20240910	150100	132093385	3920	3925	3925	3920	734
246	20240910	150000	129212905	3925	3925	3925	3925	30
247	20240910	145900	129095155	3925	3925	3925	3925	0
248	20240910	145800	129095155	3925	3925	3925	3925	0
249	20240910	145700	129095155	3925	3925	3925	3925	0
250	20240910	145600	129095155	3925	3925	3925	3925	0
251	20240910	145500	129095155	3925	3925	3925	3925	0
252	20240910	145400	129095155	3925	3925	3925	3925	0
253	20240910	145300	129095155	3925	3925	3925	3925	0
254	20240910	145200	129095155	3925	3925	3925	3925	0
255	20240910	145100	129095155	3925	3925	3925	3925	0
256	20240910	145000	129095155	3925	3925	3925	3925	0
257	20240910	144900	129095155	3925	3925	3925	3925	0
258	20240910	144800	129095155	3925	3925	3925	3925	0
259	20240910	144700	129095155	3925	3925	3925	3925	428
260	20240910	144600	127415255	3930	3930	3930	3930	0
261	20240910	144500	127415255	3930	3930	3930	3930	1
262	20240910	144400	127411325	3940	3940	3940	3940	0
263	20240910	144300	127411325	3940	3940	3940	3940	0
264	20240910	144200	127411325	3940	3940	3940	3940	0
265	20240910	144100	127411325	3940	3940	3940	3940	0
266	20240910	144000	127411325	3940	3940	3940	3940	0
267	20240910	143900	127411325	3940	3940	3940	3930	6
268	20240910	143800	127387725	3930	3940	3940	3930	63
269	20240910	143700	127140125	3930	3930	3930	3930	589
270	20240910	143600	124825355	3930	3930	3930	3930	0
271	20240910	143500	124825355	3930	3930	3930	3930	0
272	20240910	143400	124825355	3930	3930	3930	3930	0
273	20240910	143300	124825355	3930	3930	3930	3930	0
274	20240910	143200	124825355	3930	3930	3930	3930	0
275	20240910	143100	124825355	3930	3930	3930	3930	200
276	20240910	143000	124039355	3940	3940	3940	3940	0
277	20240910	142900	124039355	3940	3940	3940	3940	0
278	20240910	142800	124039355	3940	3940	3940	3940	0
279	20240910	142700	124039355	3940	3940	3940	3940	0
280	20240910	142600	124039355	3940	3940	3940	3940	0
281	20240910	142500	124039355	3940	3940	3940	3940	0
282	20240910	142400	124039355	3940	3940	3940	3940	1
283	20240910	142300	124035415	3930	3930	3930	3930	300
284	20240910	142200	122856415	3940	3940	3940	3940	0
285	20240910	142100	122856415	3940	3940	3940	3940	0
286	20240910	142000	122856415	3940	3940	3940	3940	0
287	20240910	141900	122856415	3940	3940	3940	3940	1
288	20240910	141800	122852475	3930	3930	3930	3930	300
289	20240910	141700	121673475	3930	3930	3930	3930	0
290	20240910	141600	121673475	3930	3930	3930	3930	300
291	20240910	141500	120494475	3940	3940	3940	3940	0
292	20240910	141400	120494475	3940	3940	3940	3940	0
293	20240910	141300	120494475	3940	3940	3940	3940	0
294	20240910	141200	120494475	3940	3940	3940	3940	0
295	20240910	141100	120494475	3940	3940	3940	3940	0
296	20240910	141000	120494475	3940	3940	3940	3940	0
297	20240910	140900	120494475	3940	3940	3940	3940	0
298	20240910	140800	120494475	3940	3940	3940	3940	0
299	20240910	140700	120494475	3940	3940	3940	3940	1
300	20240910	140600	120490535	3940	3940	3940	3940	0
301	20240910	140500	120490535	3940	3940	3940	3940	0
302	20240910	140400	120490535	3940	3940	3940	3940	0
303	20240910	140300	120490535	3940	3940	3940	3940	0
304	20240910	140200	120490535	3940	3940	3940	3940	0
305	20240910	140100	120490535	3940	3940	3940	3940	0
306	20240910	140000	120490535	3940	3940	3940	3940	0
307	20240910	135900	120490535	3940	3940	3940	3940	0
308	20240910	135800	120490535	3940	3940	3940	3940	0
309	20240910	135700	120490535	3940	3940	3940	3940	1
310	20240910	135600	120486595	3930	3930	3930	3930	0
311	20240910	135500	120486595	3930	3930	3930	3930	0
312	20240910	135400	120486595	3930	3930	3930	3930	0
313	20240910	135300	120486595	3930	3930	3930	3930	0
314	20240910	135200	120486595	3930	3930	3930	3930	0
315	20240910	135100	120486595	3930	3930	3930	3930	0
316	20240910	135000	120486595	3930	3930	3930	3930	0
317	20240910	134900	120486595	3930	3930	3930	3930	0
318	20240910	134800	120486595	3930	3930	3930	3930	75
319	20240910	134700	120191845	3935	3935	3935	3935	0
320	20240910	134600	120191845	3935	3940	3940	3935	1495
321	20240910	134500	114308875	3945	3945	3945	3945	0
322	20240910	134400	114308875	3945	3945	3945	3945	0
323	20240910	134300	114308875	3945	3945	3945	3945	0
324	20240910	134200	114308875	3945	3945	3945	3945	0
325	20240910	134100	114308875	3945	3945	3945	3945	0
326	20240910	134000	114308875	3945	3945	3945	3945	0
327	20240910	133900	114308875	3945	3945	3945	3945	0
328	20240910	133800	114308875	3945	3945	3945	3945	0
329	20240910	133700	114308875	3945	3945	3945	3945	0
330	20240910	133600	114308875	3945	3945	3945	3945	0
331	20240910	133500	114308875	3945	3945	3945	3945	0
332	20240910	133400	114308875	3945	3945	3945	3945	1
333	20240910	133300	114304930	3945	3945	3945	3945	2
334	20240910	133200	114297040	3945	3945	3945	3945	4
335	20240910	133100	114281260	3945	3945	3945	3945	0
336	20240910	133000	114281260	3945	3945	3945	3945	0
337	20240910	132900	114281260	3945	3945	3945	3945	1
338	20240910	132800	114277315	3935	3935	3935	3935	0
339	20240910	132700	114277315	3935	3935	3935	3935	0
340	20240910	132600	114277315	3935	3935	3935	3935	3
341	20240910	132500	114265510	3945	3945	3945	3945	0
342	20240910	132400	114265510	3945	3945	3945	3945	0
343	20240910	132300	114265510	3945	3945	3945	3945	0
344	20240910	132200	114265510	3945	3945	3945	3945	0
345	20240910	132100	114265510	3945	3945	3945	3945	1
346	20240910	132000	114261565	3935	3935	3935	3935	14
347	20240910	131900	114206475	3935	3935	3935	3935	0
348	20240910	131800	114206475	3935	3935	3935	3935	0
349	20240910	131700	114206475	3935	3945	3945	3935	17
350	20240910	131600	114139550	3950	3950	3950	3950	0
351	20240910	131500	114139550	3950	3950	3950	3950	0
352	20240910	131400	114139550	3950	3950	3950	3950	0
353	20240910	131300	114139550	3950	3950	3950	3950	0
354	20240910	131200	114139550	3950	3945	3955	3945	31
355	20240910	131100	114017240	3955	3955	3955	3955	0
356	20240910	131000	114017240	3955	3950	3955	3945	536
357	20240910	130900	111902700	3955	3955	3955	3955	0
358	20240910	130800	111902700	3955	3955	3955	3955	0
359	20240910	130700	111902700	3955	3955	3955	3955	0
360	20240910	130600	111902700	3955	3955	3955	3955	0
361	20240910	130500	111902700	3955	3955	3955	3955	0
362	20240910	130400	111902700	3955	3955	3955	3955	0
363	20240910	130300	111902700	3955	3955	3955	3955	0
364	20240910	130200	111902700	3955	3955	3955	3955	0
365	20240910	130100	111902700	3955	3950	3955	3945	51
366	20240910	130000	111701395	3955	3955	3955	3955	0
367	20240910	125900	111701395	3955	3955	3955	3955	0
368	20240910	125800	111701395	3955	3955	3955	3955	0
369	20240910	125700	111701395	3955	3955	3955	3955	0
370	20240910	125600	111701395	3955	3955	3955	3955	1
371	20240910	125500	111697440	3960	3960	3960	3960	0
372	20240910	125400	111697440	3960	3960	3960	3960	0
373	20240910	125300	111697440	3960	3960	3960	3960	0
374	20240910	125200	111697440	3960	3960	3960	3960	2
375	20240910	125100	111689520	3960	3960	3960	3960	1
376	20240910	125000	111685560	3965	3965	3965	3965	0
377	20240910	124900	111685560	3965	3965	3965	3965	0
378	20240910	124800	111685560	3965	3965	3965	3965	0
379	20240910	124700	111685560	3965	3965	3965	3965	0
380	20240910	124600	111685560	3965	3965	3965	3965	0
381	20240910	124500	111685560	3965	3970	3970	3965	534
382	20240910	124400	109568245	3975	3975	3975	3975	0
383	20240910	124300	109568245	3975	3975	3975	3975	0
384	20240910	124200	109568245	3975	3975	3975	3975	0
385	20240910	124100	109568245	3975	3975	3975	3975	0
386	20240910	124000	109568245	3975	3975	3975	3975	0
387	20240910	123900	109568245	3975	3975	3975	3975	0
388	20240910	123800	109568245	3975	3975	3975	3975	0
389	20240910	123700	109568245	3975	3975	3975	3975	0
390	20240910	123600	109568245	3975	3975	3975	3975	0
391	20240910	123500	109568245	3975	3975	3975	3975	0
392	20240910	123400	109568245	3975	3975	3975	3975	0
393	20240910	123300	109568245	3975	3975	3975	3975	0
394	20240910	123200	109568245	3975	3975	3975	3975	150
395	20240910	123100	108971995	3975	3975	3975	3975	1
396	20240910	123000	108968020	3940	3940	3940	3940	0
397	20240910	122900	108968020	3940	3940	3940	3940	0
398	20240910	122800	108968020	3940	3940	3940	3940	0
399	20240910	122700	108968020	3940	3940	3940	3940	0
400	20240910	122600	108968020	3940	3940	3940	3940	0
401	20240910	122500	108968020	3940	3940	3940	3940	0
402	20240910	122400	108968020	3940	3935	3940	3935	1040
403	20240910	122300	104872950	3930	3960	3960	3930	2773
404	20240910	122200	93909870	3970	3940	3975	3940	4030
405	20240910	122100	77930710	3955	3950	3955	3950	244
406	20240910	122000	76966890	3940	3940	3945	3940	1001
407	20240910	121900	73020450	3935	3945	3945	3935	1997
408	20240910	121800	65159800	3950	3950	3950	3950	500
409	20240910	121700	63184800	3940	3940	3940	3940	1
410	20240910	121600	63180860	3935	3935	3935	3935	0
411	20240910	121500	63180860	3935	3935	3935	3935	0
412	20240910	121400	63180860	3935	3935	3935	3935	0
413	20240910	121300	63180860	3935	3935	3935	3935	0
414	20240910	121200	63180860	3935	3935	3935	3935	0
415	20240910	121100	63180860	3935	3935	3935	3935	0
416	20240910	121000	63180860	3935	3935	3935	3935	0
417	20240910	120900	63180860	3935	3935	3935	3935	0
418	20240910	120800	63180860	3935	3935	3935	3935	0
419	20240910	120700	63180860	3935	3935	3935	3935	0
420	20240910	120600	63180860	3935	3935	3955	3935	1066
421	20240910	120500	58977400	3935	3935	3935	3935	10
422	20240910	120400	58938050	3940	3940	3940	3940	0
423	20240910	120300	58938050	3940	3940	3940	3940	0
424	20240910	120200	58938050	3940	3940	3940	3940	0
425	20240910	120100	58938050	3940	3940	3940	3940	0
426	20240910	120000	58938050	3940	3940	3940	3940	0
427	20240910	115900	58938050	3940	3940	3940	3940	0
428	20240910	115800	58938050	3940	3940	3940	3940	0
429	20240910	115700	58938050	3940	3940	3940	3940	0
430	20240910	115600	58938050	3940	3940	3940	3940	1
431	20240910	115500	58934110	3935	3935	3935	3935	1
432	20240910	115400	58930175	3940	3940	3940	3940	0
433	20240910	115300	58930175	3940	3940	3940	3940	0
434	20240910	115200	58930175	3940	3940	3940	3940	0
435	20240910	115100	58930175	3940	3940	3940	3940	0
436	20240910	115000	58930175	3940	3940	3940	3940	0
437	20240910	114900	58930175	3940	3940	3940	3940	0
438	20240910	114800	58930175	3940	3940	3940	3940	1
439	20240910	114700	58926235	3935	3935	3935	3935	0
440	20240910	114600	58926235	3935	3935	3935	3935	20
441	20240910	114500	58847535	3945	3945	3945	3945	0
442	20240910	114400	58847535	3945	3945	3945	3945	0
443	20240910	114300	58847535	3945	3945	3945	3945	0
444	20240910	114200	58847535	3945	3945	3945	3945	0
445	20240910	114100	58847535	3945	3945	3945	3945	0
446	20240910	114000	58847535	3945	3945	3945	3945	0
447	20240910	113900	58847535	3945	3945	3945	3945	0
448	20240910	113800	58847535	3945	3935	3945	3935	200
449	20240910	113700	58059405	3935	3935	3935	3935	0
450	20240910	113600	58059405	3935	3935	3935	3935	0
451	20240910	113500	58059405	3935	3935	3935	3935	0
452	20240910	113400	58059405	3935	3935	3935	3935	1
453	20240910	113300	58055470	3930	3930	3930	3930	0
454	20240910	113200	58055470	3930	3930	3930	3930	0
455	20240910	113100	58055470	3930	3930	3930	3930	0
456	20240910	113000	58055470	3930	3930	3930	3930	0
457	20240910	112900	58055470	3930	3930	3930	3930	0
458	20240910	112800	58055470	3930	3930	3930	3930	0
459	20240910	112700	58055470	3930	3930	3930	3930	0
460	20240910	112600	58055470	3930	3930	3930	3930	0
461	20240910	112500	58055470	3930	3930	3930	3930	0
462	20240910	112400	58055470	3930	3930	3930	3930	0
463	20240910	112300	58055470	3930	3930	3930	3930	0
464	20240910	112200	58055470	3930	3930	3930	3930	0
465	20240910	112100	58055470	3930	3930	3930	3930	250
466	20240910	112000	57072970	3930	3930	3930	3930	0
467	20240910	111900	57072970	3930	3930	3930	3930	50
468	20240910	111800	56876470	3930	3930	3930	3930	0
469	20240910	111700	56876470	3930	3930	3930	3930	0
470	20240910	111600	56876470	3930	3930	3930	3930	0
471	20240910	111500	56876470	3930	3930	3930	3930	0
472	20240910	111400	56876470	3930	3930	3930	3930	0
473	20240910	111300	56876470	3930	3930	3930	3930	0
474	20240910	111200	56876470	3930	3930	3930	3930	8
475	20240910	111100	56845030	3930	3930	3930	3930	0
476	20240910	111000	56845030	3930	3930	3930	3930	0
477	20240910	110900	56845030	3930	3930	3930	3930	1
478	20240910	110800	56841100	3925	3925	3925	3925	0
479	20240910	110700	56841100	3925	3925	3925	3925	0
480	20240910	110600	56841100	3925	3930	3930	3925	939
481	20240910	110500	53151000	3930	3930	3930	3930	0
482	20240910	110400	53151000	3930	3930	3930	3930	222
483	20240910	110300	52278540	3930	3930	3930	3930	0
484	20240910	110200	52278540	3930	3930	3930	3930	0
485	20240910	110100	52278540	3930	3930	3930	3930	0
486	20240910	110000	52278540	3930	3930	3930	3930	0
487	20240910	105900	52278540	3930	3930	3930	3930	0
488	20240910	105800	52278540	3930	3930	3930	3930	0
489	20240910	105700	52278540	3930	3930	3930	3930	0
490	20240910	105600	52278540	3930	3930	3930	3930	0
491	20240910	105500	52278540	3930	3930	3930	3930	0
492	20240910	105400	52278540	3930	3930	3930	3930	0
493	20240910	105300	52278540	3930	3930	3930	3930	0
494	20240910	105200	52278540	3930	3930	3930	3930	0
495	20240910	105100	52278540	3930	3930	3930	3930	0
496	20240910	105000	52278540	3930	3930	3930	3930	0
497	20240910	104900	52278540	3930	3930	3930	3930	2
498	20240910	104800	52270680	3935	3935	3935	3935	25
499	20240910	104700	52172305	3930	3930	3930	3930	0
500	20240910	104600	52172305	3930	3930	3930	3930	0
501	20240910	104500	52172305	3930	3930	3930	3930	0
502	20240910	104400	52172305	3930	3930	3930	3930	0
503	20240910	104300	52172305	3930	3930	3930	3930	0
504	20240910	104200	52172305	3930	3930	3930	3930	0
505	20240910	104100	52172305	3930	3930	3930	3930	0
506	20240910	104000	52172305	3930	3930	3930	3930	0
507	20240910	103900	52172305	3930	3930	3930	3930	3
508	20240910	103800	52160515	3935	3935	3935	3935	0
509	20240910	103700	52160515	3935	3935	3935	3935	0
510	20240910	103600	52160515	3935	3935	3935	3935	0
511	20240910	103500	52160515	3935	3935	3935	3935	0
512	20240910	103400	52160515	3935	3935	3935	3935	0
513	20240910	103300	52160515	3935	3935	3935	3935	0
514	20240910	103200	52160515	3935	3935	3935	3935	0
515	20240910	103100	52160515	3935	3935	3935	3935	0
516	20240910	103000	52160515	3935	3935	3935	3935	0
517	20240910	102900	52160515	3935	3935	3935	3935	0
518	20240910	102800	52160515	3935	3935	3935	3935	0
519	20240910	102700	52160515	3935	3935	3935	3935	0
520	20240910	102600	52160515	3935	3935	3935	3935	0
521	20240910	102500	52160515	3935	3935	3935	3935	0
522	20240910	102400	52160515	3935	3935	3935	3935	0
523	20240910	102300	52160515	3935	3935	3935	3935	0
524	20240910	102200	52160515	3935	3935	3935	3935	0
525	20240910	102100	52160515	3935	3920	3935	3920	507
526	20240910	102000	50168010	3915	3915	3915	3915	1
527	20240910	101900	50164095	3915	3930	3930	3910	3133
528	20240910	101800	37892185	3930	3930	3930	3930	0
529	20240910	101700	37892185	3930	3930	3930	3930	2
530	20240910	101600	37884325	3935	3935	3935	3935	0
531	20240910	101500	37884325	3935	3935	3935	3935	0
532	20240910	101400	37884325	3935	3935	3935	3935	0
533	20240910	101300	37884325	3935	3935	3935	3935	1
534	20240910	101200	37880390	3930	3930	3930	3930	0
535	20240910	101100	37880390	3930	3930	3930	3930	0
536	20240910	101000	37880390	3930	3930	3930	3930	0
537	20240910	100900	37880390	3930	3935	3935	3930	11
538	20240910	100800	37837155	3935	3935	3935	3935	0
539	20240910	100700	37837155	3935	3935	3935	3935	0
540	20240910	100600	37837155	3935	3935	3935	3935	1
541	20240910	100500	37833220	3935	3935	3935	3935	2
542	20240910	100400	37825350	3935	3935	3935	3935	0
543	20240910	100300	37825350	3935	3935	3935	3935	2
544	20240910	100200	37817480	3935	3935	3935	3935	0
545	20240910	100100	37817480	3935	3935	3935	3935	0
546	20240910	100000	37817480	3935	3935	3935	3935	1
547	20240910	095900	37813545	3935	3935	3935	3935	0
548	20240910	095800	37813545	3935	3935	3935	3935	110
549	20240910	095700	37380695	3960	3925	3960	3925	7
550	20240910	095600	37353150	3940	3940	3940	3940	0
551	20240910	095500	37353150	3940	3940	3940	3940	584
552	20240910	095400	35052190	3960	3960	3960	3960	0
553	20240910	095300	35052190	3960	3960	3960	3960	1000
554	20240910	095200	31092190	3965	3955	3965	3955	1001
555	20240910	095100	27123235	3920	3920	3920	3920	530
556	20240910	095000	25045635	3910	3910	3910	3910	877
557	20240910	094900	21616565	3895	3895	3895	3895	0
558	20240910	094800	21616565	3895	3895	3895	3895	0
559	20240910	094700	21616565	3895	3895	3895	3895	1071
560	20240910	094600	17445020	3900	3910	3910	3900	1057
561	20240910	094500	13322710	3900	3900	3900	3900	0
562	20240910	094400	13322710	3900	3900	3900	3900	0
563	20240910	094300	13322710	3900	3900	3900	3900	1
564	20240910	094200	13318810	3900	3900	3900	3900	0
565	20240910	094100	13318810	3900	3900	3900	3900	0
566	20240910	094000	13318810	3900	3900	3900	3900	0
567	20240910	093900	13318810	3900	3900	3900	3900	0
568	20240910	093800	13318810	3900	3900	3900	3900	1
569	20240910	093700	13314910	3910	3910	3910	3910	0
570	20240910	093600	13314910	3910	3910	3910	3910	0
571	20240910	093500	13314910	3910	3910	3910	3910	0
572	20240910	093400	13314910	3910	3910	3910	3910	0
573	20240910	093300	13314910	3910	3910	3910	3910	1
574	20240910	093200	13311000	3895	3895	3895	3895	0
575	20240910	093100	13311000	3895	3895	3895	3895	0
576	20240910	093000	13311000	3895	3895	3895	3895	230
577	20240910	092900	12415150	3900	3900	3900	3900	0
578	20240910	092800	12415150	3900	3900	3900	3900	25
579	20240910	092700	12317650	3900	3900	3900	3900	1
580	20240910	092600	12313750	3890	3890	3890	3890	0
581	20240910	092500	12313750	3890	3890	3890	3890	0
582	20240910	092400	12313750	3890	3890	3890	3890	0
583	20240910	092300	12313750	3890	3890	3890	3890	100
584	20240910	092200	11924750	3895	3895	3895	3895	0
585	20240910	092100	11924750	3895	3895	3895	3895	0
586	20240910	092000	11924750	3895	3895	3895	3895	0
587	20240910	091900	11924750	3895	3895	3895	3895	0
588	20240910	091800	11924750	3895	3895	3895	3895	1
589	20240910	091700	11920855	3895	3895	3895	3895	0
590	20240910	091600	11920855	3895	3895	3895	3895	20
591	20240910	091500	11842955	3895	3895	3895	3895	4
592	20240910	091400	11827375	3890	3900	3900	3890	59
593	20240910	091300	11597545	3905	3920	3920	3905	1118
594	20240910	091200	7226395	3930	3930	3930	3930	50
595	20240910	091100	7029895	3920	3920	3920	3920	0
596	20240910	091000	7029895	3920	3920	3920	3920	0
597	20240910	090900	7029895	3920	3915	3925	3915	396
598	20240910	090800	5476155	3920	3920	3920	3920	2
599	20240910	090700	5468315	3900	3900	3900	3900	0
600	20240910	090600	5468315	3900	3900	3900	3900	0
601	20240910	090500	5468315	3900	3900	3900	3900	0
602	20240910	090400	5468315	3900	3900	3900	3900	0
603	20240910	090300	5468315	3900	3900	3900	3900	0
604	20240910	090200	5468315	3900	3900	3965	3900	13
605	20240910	090100	5417550	3995	3995	3995	3995	1
606	20240910	090000	5413555	3980	3995	3995	3830	1361