KissMeData/035610/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191600	62422650	3805	3805	3805	3805	351
3	20240910	191500	62422650	3805	3805	3805	3805	0
4	20240910	191400	62422650	3805	3805	3805	3805	0
5	20240910	191300	62422650	3805	3805	3805	3805	0
6	20240910	191200	62422650	3805	3805	3805	3805	0
7	20240910	191100	62422650	3805	3805	3805	3805	0
8	20240910	191000	62422650	3805	3805	3805	3805	0
9	20240910	190900	62422650	3805	3805	3805	3805	0
10	20240910	190800	62422650	3805	3805	3805	3805	0
11	20240910	190700	62422650	3805	3805	3805	3805	0
12	20240910	190600	62422650	3805	3805	3805	3805	0
13	20240910	190500	62422650	3805	3805	3805	3805	0
14	20240910	190400	62422650	3805	3805	3805	3805	0
15	20240910	190300	62422650	3805	3805	3805	3805	0
16	20240910	190200	62422650	3805	3805	3805	3805	0
17	20240910	190100	62422650	3805	3805	3805	3805	0
18	20240910	190000	62422650	3805	3805	3805	3805	0
19	20240910	185900	62422650	3805	3805	3805	3805	0
20	20240910	185800	62422650	3805	3805	3805	3805	0
21	20240910	185700	62422650	3805	3805	3805	3805	0
22	20240910	185600	62422650	3805	3805	3805	3805	0
23	20240910	185500	62422650	3805	3805	3805	3805	0
24	20240910	185400	62422650	3805	3805	3805	3805	0
25	20240910	185300	62422650	3805	3805	3805	3805	0
26	20240910	185200	62422650	3805	3805	3805	3805	0
27	20240910	185100	62422650	3805	3805	3805	3805	0
28	20240910	185000	62422650	3805	3805	3805	3805	0
29	20240910	184900	62422650	3805	3805	3805	3805	0
30	20240910	184800	62422650	3805	3805	3805	3805	0
31	20240910	184700	62422650	3805	3805	3805	3805	0
32	20240910	184600	62422650	3805	3805	3805	3805	351
33	20240910	184500	62422650	3805	3805	3805	3805	0
34	20240910	184400	62422650	3805	3805	3805	3805	0
35	20240910	184300	62422650	3805	3805	3805	3805	0
36	20240910	184200	62422650	3805	3805	3805	3805	0
37	20240910	184100	62422650	3805	3805	3805	3805	0
38	20240910	184000	62422650	3805	3805	3805	3805	0
39	20240910	183900	62422650	3805	3805	3805	3805	0
40	20240910	183800	62422650	3805	3805	3805	3805	0
41	20240910	183700	62422650	3805	3805	3805	3805	0
42	20240910	183600	62422650	3805	3805	3805	3805	0
43	20240910	183500	62422650	3805	3805	3805	3805	0
44	20240910	183400	62422650	3805	3805	3805	3805	0
45	20240910	183300	62422650	3805	3805	3805	3805	0
46	20240910	183200	62422650	3805	3805	3805	3805	0
47	20240910	183100	62422650	3805	3805	3805	3805	0
48	20240910	183000	62422650	3805	3805	3805	3805	0
49	20240910	182900	62422650	3805	3805	3805	3805	0
50	20240910	182800	62422650	3805	3805	3805	3805	0
51	20240910	182700	62422650	3805	3805	3805	3805	0
52	20240910	182600	62422650	3805	3805	3805	3805	0
53	20240910	182500	62422650	3805	3805	3805	3805	0
54	20240910	182400	62422650	3805	3805	3805	3805	0
55	20240910	182300	62422650	3805	3805	3805	3805	0
56	20240910	182200	62422650	3805	3805	3805	3805	0
57	20240910	182100	62422650	3805	3805	3805	3805	0
58	20240910	182000	62422650	3805	3805	3805	3805	0
59	20240910	181900	62422650	3805	3805	3805	3805	0
60	20240910	181800	62422650	3805	3805	3805	3805	0
61	20240910	181700	62422650	3805	3805	3805	3805	0
62	20240910	181600	62422650	3805	3805	3805	3805	351
63	20240910	181500	62422650	3805	3805	3805	3805	0
64	20240910	181400	62422650	3805	3805	3805	3805	0
65	20240910	181300	62422650	3805	3805	3805	3805	0
66	20240910	181200	62422650	3805	3805	3805	3805	0
67	20240910	181100	62422650	3805	3805	3805	3805	0
68	20240910	181000	62422650	3805	3805	3805	3805	0
69	20240910	180900	62422650	3805	3805	3805	3805	0
70	20240910	180800	62422650	3805	3805	3805	3805	0
71	20240910	180700	62422650	3805	3805	3805	3805	0
72	20240910	180600	62422650	3805	3805	3805	3805	0
73	20240910	180500	62422650	3805	3805	3805	3805	0
74	20240910	180400	62422650	3805	3805	3805	3805	0
75	20240910	180300	62422650	3805	3805	3805	3805	0
76	20240910	180200	62422650	3805	3805	3805	3805	0
77	20240910	180100	62422650	3805	3805	3805	3805	0
78	20240910	180000	62422650	3805	3805	3805	3805	0
79	20240910	175900	62422650	3805	3805	3805	3805	0
80	20240910	175800	62422650	3805	3805	3805	3805	0
81	20240910	175700	62422650	3805	3805	3805	3805	0
82	20240910	175600	62422650	3805	3805	3805	3805	0
83	20240910	175500	62422650	3805	3805	3805	3805	0
84	20240910	175400	62422650	3805	3805	3805	3805	0
85	20240910	175300	62422650	3805	3805	3805	3805	0
86	20240910	175200	62422650	3805	3805	3805	3805	0
87	20240910	175100	62422650	3805	3805	3805	3805	0
88	20240910	175000	62422650	3805	3805	3805	3805	0
89	20240910	174900	62422650	3805	3805	3805	3805	0
90	20240910	174800	62422650	3805	3805	3805	3805	0
91	20240910	174700	62422650	3805	3805	3805	3805	0
92	20240910	174600	62422650	3805	3805	3805	3805	351
93	20240910	174500	62422650	3805	3805	3805	3805	0
94	20240910	174400	62422650	3805	3805	3805	3805	0
95	20240910	174300	62422650	3805	3805	3805	3805	0
96	20240910	174200	62422650	3805	3805	3805	3805	0
97	20240910	174100	62422650	3805	3805	3805	3805	0
98	20240910	174000	62422650	3805	3805	3805	3805	0
99	20240910	173900	62422650	3805	3805	3805	3805	0
100	20240910	173800	62422650	3805	3805	3805	3805	0
101	20240910	173700	62422650	3805	3805	3805	3805	0
102	20240910	173600	62422650	3805	3805	3805	3805	0
103	20240910	173500	62422650	3805	3805	3805	3805	0
104	20240910	173400	62422650	3805	3805	3805	3805	0
105	20240910	173300	62422650	3805	3805	3805	3805	0
106	20240910	173200	62422650	3805	3805	3805	3805	0
107	20240910	173100	62422650	3805	3805	3805	3805	0
108	20240910	173000	62422650	3805	3805	3805	3805	0
109	20240910	172900	62422650	3805	3805	3805	3805	0
110	20240910	172800	62422650	3805	3805	3805	3805	0
111	20240910	172700	62422650	3805	3805	3805	3805	0
112	20240910	172600	62422650	3805	3805	3805	3805	0
113	20240910	172500	62422650	3805	3805	3805	3805	0
114	20240910	172400	62422650	3805	3805	3805	3805	0
115	20240910	172300	62422650	3805	3805	3805	3805	0
116	20240910	172200	62422650	3805	3805	3805	3805	0
117	20240910	172100	62422650	3805	3805	3805	3805	0
118	20240910	172000	62422650	3805	3805	3805	3805	0
119	20240910	171900	62422650	3805	3805	3805	3805	0
120	20240910	171800	62422650	3805	3805	3805	3805	0
121	20240910	171700	62422650	3805	3805	3805	3805	0
122	20240910	171600	62422650	3805	3805	3805	3805	351
123	20240910	171500	62422650	3805	3805	3805	3805	0
124	20240910	171400	62422650	3805	3805	3805	3805	0
125	20240910	171300	62422650	3805	3805	3805	3805	0
126	20240910	171200	62422650	3805	3805	3805	3805	0
127	20240910	171100	62422650	3805	3805	3805	3805	0
128	20240910	171000	62422650	3805	3805	3805	3805	0
129	20240910	170900	62422650	3805	3805	3805	3805	0
130	20240910	170800	62422650	3805	3805	3805	3805	0
131	20240910	170700	62422650	3805	3805	3805	3805	0
132	20240910	170600	62422650	3805	3805	3805	3805	0
133	20240910	170500	62422650	3805	3805	3805	3805	0
134	20240910	170400	62422650	3805	3805	3805	3805	0
135	20240910	170300	62422650	3805	3805	3805	3805	0
136	20240910	170200	62422650	3805	3805	3805	3805	0
137	20240910	170100	62422650	3805	3805	3805	3805	0
138	20240910	170000	62422650	3805	3805	3805	3805	0
139	20240910	165900	62422650	3805	3805	3805	3805	0
140	20240910	165800	62422650	3805	3805	3805	3805	0
141	20240910	165700	62422650	3805	3805	3805	3805	0
142	20240910	165600	62422650	3805	3805	3805	3805	0
143	20240910	165500	62422650	3805	3805	3805	3805	0
144	20240910	165400	62422650	3805	3805	3805	3805	0
145	20240910	165300	62422650	3805	3805	3805	3805	0
146	20240910	165200	62422650	3805	3805	3805	3805	0
147	20240910	165100	62422650	3805	3805	3805	3805	0
148	20240910	165000	62422650	3805	3805	3805	3805	0
149	20240910	164900	62422650	3805	3805	3805	3805	0
150	20240910	164800	62422650	3805	3805	3805	3805	0
151	20240910	164700	62422650	3805	3805	3805	3805	0
152	20240910	164600	62422650	3805	3805	3805	3805	351
153	20240910	164500	62422650	3805	3805	3805	3805	0
154	20240910	164400	62422650	3805	3805	3805	3805	0
155	20240910	164300	62422650	3805	3805	3805	3805	0
156	20240910	164200	62422650	3805	3805	3805	3805	0
157	20240910	164100	62422650	3805	3805	3805	3805	0
158	20240910	164000	62422650	3805	3805	3805	3805	0
159	20240910	163900	62422650	3805	3805	3805	3805	0
160	20240910	163800	62422650	3805	3805	3805	3805	0
161	20240910	163700	62422650	3805	3805	3805	3805	0
162	20240910	163600	62422650	3805	3805	3805	3805	0
163	20240910	163500	62422650	3805	3805	3805	3805	0
164	20240910	163400	62422650	3805	3805	3805	3805	0
165	20240910	163300	62422650	3805	3805	3805	3805	0
166	20240910	163200	62422650	3805	3805	3805	3805	0
167	20240910	163100	62422650	3805	3805	3805	3805	0
168	20240910	163000	62422650	3805	3805	3805	3805	0
169	20240910	162900	62422650	3805	3805	3805	3805	0
170	20240910	162800	62422650	3805	3805	3805	3805	0
171	20240910	162700	62422650	3805	3805	3805	3805	0
172	20240910	162600	62422650	3805	3805	3805	3805	0
173	20240910	162500	62422650	3805	3805	3805	3805	0
174	20240910	162400	62422650	3805	3805	3805	3805	0
175	20240910	162300	62422650	3805	3805	3805	3805	0
176	20240910	162200	62422650	3805	3805	3805	3805	0
177	20240910	162100	62422650	3805	3805	3805	3805	0
178	20240910	162000	62422650	3805	3805	3805	3805	0
179	20240910	161900	62422650	3805	3805	3805	3805	0
180	20240910	161800	62422650	3805	3805	3805	3805	0
181	20240910	161700	62422650	3805	3805	3805	3805	0
182	20240910	161600	62422650	3805	3805	3805	3805	351
183	20240910	161500	62422650	3805	3805	3805	3805	0
184	20240910	161400	62422650	3805	3805	3805	3805	0
185	20240910	161300	62422650	3805	3805	3805	3805	0
186	20240910	161200	62422650	3805	3805	3805	3805	0
187	20240910	161100	62422650	3805	3805	3805	3805	0
188	20240910	161000	62422650	3805	3805	3805	3805	0
189	20240910	160900	62422650	3805	3805	3805	3805	0
190	20240910	160800	62422650	3805	3805	3805	3805	0
191	20240910	160700	62422650	3805	3805	3805	3805	0
192	20240910	160600	62422650	3805	3805	3805	3805	0
193	20240910	160500	62422650	3805	3805	3805	3805	0
194	20240910	160400	62422650	3805	3805	3805	3805	0
195	20240910	160300	62422650	3805	3805	3805	3805	0
196	20240910	160200	62422650	3805	3805	3805	3805	0
197	20240910	160100	62422650	3805	3805	3805	3805	0
198	20240910	160000	62422650	3805	3805	3805	3805	0
199	20240910	155900	62422650	3805	3805	3805	3805	0
200	20240910	155800	62422650	3805	3805	3805	3805	0
201	20240910	155700	62422650	3805	3805	3805	3805	0
202	20240910	155600	62422650	3805	3805	3805	3805	0
203	20240910	155500	62422650	3805	3805	3805	3805	0
204	20240910	155400	62422650	3805	3805	3805	3805	0
205	20240910	155300	62422650	3805	3805	3805	3805	0
206	20240910	155200	62422650	3805	3805	3805	3805	0
207	20240910	155100	62422650	3805	3805	3805	3805	0
208	20240910	155000	62422650	3805	3805	3805	3805	0
209	20240910	154900	62422650	3805	3805	3805	3805	0
210	20240910	154800	62422650	3805	3805	3805	3805	0
211	20240910	154700	62422650	3805	3805	3805	3805	0
212	20240910	154600	62422650	3805	3805	3805	3805	351
213	20240910	154500	62422650	3805	3805	3805	3805	0
214	20240910	154400	62422650	3805	3805	3805	3805	0
215	20240910	154300	62422650	3805	3805	3805	3805	0
216	20240910	154200	62422650	3805	3805	3805	3805	0
217	20240910	154100	62422650	3805	3805	3805	3805	0
218	20240910	154000	62422650	3805	3805	3805	3805	0
219	20240910	153900	62422650	3805	3805	3805	3805	0
220	20240910	153800	62422650	3805	3805	3805	3805	0
221	20240910	153700	62422650	3805	3805	3805	3805	0
222	20240910	153600	62422650	3805	3805	3805	3805	0
223	20240910	153500	62422650	3805	3805	3805	3805	0
224	20240910	153400	62422650	3805	3805	3805	3805	0
225	20240910	153300	62422650	3805	3805	3805	3805	0
226	20240910	153200	62422650	3805	3805	3805	3805	0
227	20240910	153100	62422650	3805	3805	3805	3805	0
228	20240910	153000	62422650	3805	3805	3805	3805	351
229	20240910	152900	61087095	3805	3805	3805	3805	0
230	20240910	152800	61087095	3805	3805	3805	3805	0
231	20240910	152700	61087095	3805	3805	3805	3805	0
232	20240910	152600	61087095	3805	3805	3805	3805	0
233	20240910	152500	61087095	3805	3805	3805	3805	0
234	20240910	152400	61087095	3805	3805	3805	3805	0
235	20240910	152300	61087095	3805	3805	3805	3805	0
236	20240910	152200	61087095	3805	3805	3805	3805	0
237	20240910	152100	61087095	3805	3805	3805	3805	0
238	20240910	152000	61087095	3805	3805	3805	3805	0
239	20240910	151900	61087095	3805	3805	3805	3805	199
240	20240910	151800	60329900	3805	3805	3805	3805	0
241	20240910	151700	60329900	3805	3805	3805	3805	0
242	20240910	151600	60329900	3805	3805	3805	3805	0
243	20240910	151500	60329900	3805	3805	3805	3805	0
244	20240910	151400	60329900	3805	3805	3805	3805	0
245	20240910	151300	60329900	3805	3805	3805	3805	0
246	20240910	151200	60329900	3805	3805	3805	3805	1
247	20240910	151100	60326095	3790	3790	3790	3790	0
248	20240910	151000	60326095	3790	3790	3790	3790	161
249	20240910	150900	59715905	3790	3790	3790	3790	0
250	20240910	150800	59715905	3790	3790	3790	3790	0
251	20240910	150700	59715905	3790	3790	3790	3790	2
252	20240910	150600	59708325	3795	3795	3795	3795	1
253	20240910	150500	59704530	3795	3795	3795	3795	0
254	20240910	150400	59704530	3795	3795	3795	3795	0
255	20240910	150300	59704530	3795	3795	3795	3795	307
256	20240910	150200	58539465	3805	3805	3805	3805	0
257	20240910	150100	58539465	3805	3805	3805	3805	2
258	20240910	150000	58531855	3800	3800	3800	3800	0
259	20240910	145900	58531855	3800	3800	3800	3800	0
260	20240910	145800	58531855	3800	3800	3800	3800	0
261	20240910	145700	58531855	3800	3800	3800	3800	10
262	20240910	145600	58493855	3805	3805	3805	3805	0
263	20240910	145500	58493855	3805	3805	3805	3805	0
264	20240910	145400	58493855	3805	3805	3805	3805	0
265	20240910	145300	58493855	3805	3805	3805	3805	0
266	20240910	145200	58493855	3805	3805	3805	3805	0
267	20240910	145100	58493855	3805	3805	3805	3805	0
268	20240910	145000	58493855	3805	3805	3805	3805	0
269	20240910	144900	58493855	3805	3805	3805	3805	0
270	20240910	144800	58493855	3805	3805	3805	3805	0
271	20240910	144700	58493855	3805	3805	3805	3805	0
272	20240910	144600	58493855	3805	3805	3805	3805	0
273	20240910	144500	58493855	3805	3805	3805	3805	0
274	20240910	144400	58493855	3805	3805	3805	3805	0
275	20240910	144300	58493855	3805	3805	3805	3805	0
276	20240910	144200	58493855	3805	3805	3805	3805	0
277	20240910	144100	58493855	3805	3805	3805	3805	0
278	20240910	144000	58493855	3805	3805	3805	3805	0
279	20240910	143900	58493855	3805	3805	3805	3805	0
280	20240910	143800	58493855	3805	3805	3805	3805	27
281	20240910	143700	58391120	3805	3805	3805	3805	27
282	20240910	143600	58288385	3805	3805	3805	3805	0
283	20240910	143500	58288385	3805	3805	3805	3805	27
284	20240910	143400	58185650	3805	3805	3805	3805	54
285	20240910	143300	57980180	3805	3805	3805	3805	0
286	20240910	143200	57980180	3805	3805	3805	3805	0
287	20240910	143100	57980180	3805	3805	3805	3805	0
288	20240910	143000	57980180	3805	3805	3805	3805	0
289	20240910	142900	57980180	3805	3805	3805	3805	0
290	20240910	142800	57980180	3805	3805	3805	3805	0
291	20240910	142700	57980180	3805	3805	3805	3805	0
292	20240910	142600	57980180	3805	3805	3805	3805	0
293	20240910	142500	57980180	3805	3805	3805	3805	0
294	20240910	142400	57980180	3805	3805	3805	3805	0
295	20240910	142300	57980180	3805	3805	3805	3805	0
296	20240910	142200	57980180	3805	3805	3805	3805	0
297	20240910	142100	57980180	3805	3805	3805	3805	0
298	20240910	142000	57980180	3805	3805	3805	3805	0
299	20240910	141900	57980180	3805	3805	3805	3805	0
300	20240910	141800	57980180	3805	3805	3805	3805	0
301	20240910	141700	57980180	3805	3805	3805	3805	0
302	20240910	141600	57980180	3805	3805	3805	3805	0
303	20240910	141500	57980180	3805	3805	3805	3805	0
304	20240910	141400	57980180	3805	3805	3805	3805	0
305	20240910	141300	57980180	3805	3805	3805	3805	0
306	20240910	141200	57980180	3805	3805	3805	3805	1
307	20240910	141100	57976375	3800	3800	3800	3800	78
308	20240910	141000	57679975	3800	3800	3800	3800	1
309	20240910	140900	57676175	3795	3795	3795	3795	6
310	20240910	140800	57653405	3800	3800	3800	3800	0
311	20240910	140700	57653405	3800	3800	3800	3800	0
312	20240910	140600	57653405	3800	3800	3800	3800	229
313	20240910	140500	56783205	3800	3800	3800	3800	0
314	20240910	140400	56783205	3800	3800	3800	3800	0
315	20240910	140300	56783205	3800	3800	3800	3800	37
316	20240910	140200	56642605	3800	3800	3800	3800	0
317	20240910	140100	56642605	3800	3800	3800	3800	90
318	20240910	140000	56300605	3810	3810	3810	3810	0
319	20240910	135900	56300605	3810	3810	3810	3810	0
320	20240910	135800	56300605	3810	3810	3810	3810	0
321	20240910	135700	56300605	3810	3810	3810	3810	0
322	20240910	135600	56300605	3810	3810	3810	3810	0
323	20240910	135500	56300605	3810	3810	3810	3810	0
324	20240910	135400	56300605	3810	3810	3810	3810	0
325	20240910	135300	56300605	3810	3810	3810	3810	0
326	20240910	135200	56300605	3810	3810	3810	3810	0
327	20240910	135100	56300605	3810	3810	3810	3810	7
328	20240910	135000	56273935	3800	3800	3800	3800	0
329	20240910	134900	56273935	3800	3800	3800	3800	0
330	20240910	134800	56273935	3800	3800	3800	3800	0
331	20240910	134700	56273935	3800	3800	3800	3800	0
332	20240910	134600	56273935	3800	3800	3800	3800	0
333	20240910	134500	56273935	3800	3800	3800	3800	0
334	20240910	134400	56273935	3800	3800	3800	3800	1
335	20240910	134300	56270135	3800	3800	3800	3800	47
336	20240910	134200	56091535	3820	3820	3820	3820	0
337	20240910	134100	56091535	3820	3820	3820	3820	0
338	20240910	134000	56091535	3820	3820	3820	3820	200
339	20240910	133900	55327535	3825	3825	3825	3825	0
340	20240910	133800	55327535	3825	3825	3825	3825	0
341	20240910	133700	55327535	3825	3825	3825	3825	0
342	20240910	133600	55327535	3825	3810	3825	3810	300
343	20240910	133500	54182285	3795	3795	3795	3795	0
344	20240910	133400	54182285	3795	3795	3795	3795	0
345	20240910	133300	54182285	3795	3795	3795	3795	0
346	20240910	133200	54182285	3795	3795	3795	3795	0
347	20240910	133100	54182285	3795	3795	3795	3795	0
348	20240910	133000	54182285	3795	3795	3795	3795	0
349	20240910	132900	54182285	3795	3795	3795	3795	0
350	20240910	132800	54182285	3795	3795	3795	3795	0
351	20240910	132700	54182285	3795	3795	3795	3795	0
352	20240910	132600	54182285	3795	3795	3795	3795	0
353	20240910	132500	54182285	3795	3795	3795	3795	0
354	20240910	132400	54182285	3795	3795	3795	3795	0
355	20240910	132300	54182285	3795	3795	3795	3795	0
356	20240910	132200	54182285	3795	3795	3795	3795	0
357	20240910	132100	54182285	3795	3795	3795	3795	0
358	20240910	132000	54182285	3795	3795	3795	3795	0
359	20240910	131900	54182285	3795	3795	3795	3795	10
360	20240910	131800	54144335	3795	3795	3795	3795	0
361	20240910	131700	54144335	3795	3795	3795	3795	0
362	20240910	131600	54144335	3795	3795	3795	3795	68
363	20240910	131500	53886275	3795	3795	3795	3795	0
364	20240910	131400	53886275	3795	3795	3795	3795	1
365	20240910	131300	53882480	3795	3800	3800	3795	33
366	20240910	131200	53757240	3810	3810	3810	3810	0
367	20240910	131100	53757240	3810	3810	3810	3810	0
368	20240910	131000	53757240	3810	3810	3810	3810	0
369	20240910	130900	53757240	3810	3810	3810	3810	0
370	20240910	130800	53757240	3810	3810	3810	3810	0
371	20240910	130700	53757240	3810	3810	3810	3810	0
372	20240910	130600	53757240	3810	3810	3810	3810	0
373	20240910	130500	53757240	3810	3810	3810	3810	0
374	20240910	130400	53757240	3810	3810	3810	3810	0
375	20240910	130300	53757240	3810	3810	3810	3810	0
376	20240910	130200	53757240	3810	3810	3810	3810	0
377	20240910	130100	53757240	3810	3810	3810	3810	0
378	20240910	130000	53757240	3810	3810	3810	3810	0
379	20240910	125900	53757240	3810	3810	3810	3810	34
380	20240910	125800	53627700	3795	3795	3795	3795	0
381	20240910	125700	53627700	3795	3795	3795	3795	0
382	20240910	125600	53627700	3795	3795	3795	3795	0
383	20240910	125500	53627700	3795	3795	3795	3795	0
384	20240910	125400	53627700	3795	3795	3795	3795	0
385	20240910	125300	53627700	3795	3795	3795	3795	0
386	20240910	125200	53627700	3795	3795	3795	3795	0
387	20240910	125100	53627700	3795	3795	3795	3795	52
388	20240910	125000	53430360	3810	3810	3810	3810	0
389	20240910	124900	53430360	3810	3810	3810	3810	1
390	20240910	124800	53426550	3800	3800	3800	3800	0
391	20240910	124700	53426550	3800	3800	3800	3800	1
392	20240910	124600	53422750	3800	3800	3800	3800	0
393	20240910	124500	53422750	3800	3800	3800	3800	0
394	20240910	124400	53422750	3800	3800	3800	3800	0
395	20240910	124300	53422750	3800	3800	3800	3800	0
396	20240910	124200	53422750	3800	3800	3800	3800	0
397	20240910	124100	53422750	3800	3800	3800	3800	0
398	20240910	124000	53422750	3800	3800	3800	3800	171
399	20240910	123900	52772950	3800	3800	3800	3800	0
400	20240910	123800	52772950	3800	3800	3800	3800	0
401	20240910	123700	52772950	3800	3800	3800	3800	0
402	20240910	123600	52772950	3800	3805	3805	3800	119
403	20240910	123500	52320745	3805	3805	3805	3805	0
404	20240910	123400	52320745	3805	3805	3805	3805	0
405	20240910	123300	52320745	3805	3805	3805	3805	0
406	20240910	123200	52320745	3805	3805	3805	3805	80
407	20240910	123100	52016345	3810	3810	3810	3810	0
408	20240910	123000	52016345	3810	3810	3810	3810	0
409	20240910	122900	52016345	3810	3810	3810	3810	0
410	20240910	122800	52016345	3810	3810	3810	3810	0
411	20240910	122700	52016345	3810	3810	3810	3810	150
412	20240910	122600	51444845	3815	3815	3815	3815	1
413	20240910	122500	51441030	3805	3805	3805	3805	0
414	20240910	122400	51441030	3805	3805	3805	3805	0
415	20240910	122300	51441030	3805	3805	3805	3805	0
416	20240910	122200	51441030	3805	3805	3805	3805	0
417	20240910	122100	51441030	3805	3805	3805	3805	1
418	20240910	122000	51437225	3805	3805	3805	3805	0
419	20240910	121900	51437225	3805	3805	3805	3805	0
420	20240910	121800	51437225	3805	3805	3805	3805	0
421	20240910	121700	51437225	3805	3805	3805	3805	0
422	20240910	121600	51437225	3805	3805	3805	3805	0
423	20240910	121500	51437225	3805	3805	3805	3805	0
424	20240910	121400	51437225	3805	3805	3805	3805	0
425	20240910	121300	51437225	3805	3805	3805	3805	0
426	20240910	121200	51437225	3805	3805	3805	3805	0
427	20240910	121100	51437225	3805	3805	3805	3805	0
428	20240910	121000	51437225	3805	3805	3805	3805	0
429	20240910	120900	51437225	3805	3805	3805	3805	1
430	20240910	120800	51433420	3800	3800	3800	3800	0
431	20240910	120700	51433420	3800	3800	3800	3800	0
432	20240910	120600	51433420	3800	3800	3800	3800	30
433	20240910	120500	51319420	3800	3800	3800	3800	0
434	20240910	120400	51319420	3800	3800	3800	3800	0
435	20240910	120300	51319420	3800	3800	3800	3800	0
436	20240910	120200	51319420	3800	3800	3800	3800	0
437	20240910	120100	51319420	3800	3800	3800	3800	0
438	20240910	120000	51319420	3800	3800	3800	3800	0
439	20240910	115900	51319420	3800	3800	3800	3800	10
440	20240910	115800	51281420	3800	3800	3800	3800	0
441	20240910	115700	51281420	3800	3800	3800	3800	0
442	20240910	115600	51281420	3800	3800	3800	3800	1
443	20240910	115500	51277620	3805	3805	3805	3805	202
444	20240910	115400	50509010	3830	3830	3830	3830	0
445	20240910	115300	50509010	3830	3830	3830	3830	0
446	20240910	115200	50509010	3830	3830	3830	3830	0
447	20240910	115100	50509010	3830	3830	3830	3830	0
448	20240910	115000	50509010	3830	3830	3830	3830	0
449	20240910	114900	50509010	3830	3830	3830	3830	0
450	20240910	114800	50509010	3830	3830	3830	3830	0
451	20240910	114700	50509010	3830	3830	3830	3830	0
452	20240910	114600	50509010	3830	3830	3830	3830	0
453	20240910	114500	50509010	3830	3830	3830	3830	0
454	20240910	114400	50509010	3830	3830	3830	3830	5
455	20240910	114300	50489860	3810	3810	3810	3810	0
456	20240910	114200	50489860	3810	3810	3810	3810	0
457	20240910	114100	50489860	3810	3810	3810	3810	0
458	20240910	114000	50489860	3810	3810	3810	3810	0
459	20240910	113900	50489860	3810	3810	3810	3810	0
460	20240910	113800	50489860	3810	3810	3810	3810	0
461	20240910	113700	50489860	3810	3810	3810	3810	0
462	20240910	113600	50489860	3810	3810	3810	3810	0
463	20240910	113500	50489860	3810	3810	3810	3810	0
464	20240910	113400	50489860	3810	3810	3810	3810	0
465	20240910	113300	50489860	3810	3810	3810	3810	0
466	20240910	113200	50489860	3810	3810	3810	3810	0
467	20240910	113100	50489860	3810	3810	3810	3810	0
468	20240910	113000	50489860	3810	3810	3810	3810	0
469	20240910	112900	50489860	3810	3810	3810	3810	0
470	20240910	112800	50489860	3810	3810	3810	3810	0
471	20240910	112700	50489860	3810	3810	3810	3810	0
472	20240910	112600	50489860	3810	3810	3810	3810	0
473	20240910	112500	50489860	3810	3810	3810	3810	0
474	20240910	112400	50489860	3810	3810	3810	3810	0
475	20240910	112300	50489860	3810	3810	3810	3810	1
476	20240910	112200	50486050	3830	3830	3830	3830	10
477	20240910	112100	50447750	3830	3830	3830	3830	13
478	20240910	112000	50397960	3830	3830	3830	3830	0
479	20240910	111900	50397960	3830	3830	3830	3830	0
480	20240910	111800	50397960	3830	3830	3830	3830	0
481	20240910	111700	50397960	3830	3830	3830	3830	0
482	20240910	111600	50397960	3830	3830	3830	3830	0
483	20240910	111500	50397960	3830	3830	3830	3830	0
484	20240910	111400	50397960	3830	3830	3830	3830	0
485	20240910	111300	50397960	3830	3830	3830	3830	0
486	20240910	111200	50397960	3830	3830	3830	3830	0
487	20240910	111100	50397960	3830	3830	3830	3830	1
488	20240910	111000	50394130	3830	3825	3830	3825	132
489	20240910	110900	49888725	3825	3820	3825	3820	300
490	20240910	110800	48741375	3820	3820	3820	3820	0
491	20240910	110700	48741375	3820	3820	3820	3820	0
492	20240910	110600	48741375	3820	3820	3820	3820	0
493	20240910	110500	48741375	3820	3820	3820	3820	0
494	20240910	110400	48741375	3820	3820	3820	3820	0
495	20240910	110300	48741375	3820	3820	3820	3820	0
496	20240910	110200	48741375	3820	3820	3820	3820	0
497	20240910	110100	48741375	3820	3820	3820	3820	0
498	20240910	110000	48741375	3820	3820	3820	3820	0
499	20240910	105900	48741375	3820	3820	3820	3820	4
500	20240910	105800	48726095	3820	3820	3820	3820	0
501	20240910	105700	48726095	3820	3820	3820	3820	0
502	20240910	105600	48726095	3820	3820	3820	3820	0
503	20240910	105500	48726095	3820	3820	3820	3820	0
504	20240910	105400	48726095	3820	3820	3820	3820	0
505	20240910	105300	48726095	3820	3820	3820	3820	0
506	20240910	105200	48726095	3820	3820	3820	3820	0
507	20240910	105100	48726095	3820	3820	3820	3820	0
508	20240910	105000	48726095	3820	3820	3820	3820	10
509	20240910	104900	48687895	3825	3825	3825	3825	0
510	20240910	104800	48687895	3825	3825	3825	3825	0
511	20240910	104700	48687895	3825	3825	3825	3825	0
512	20240910	104600	48687895	3825	3825	3825	3825	0
513	20240910	104500	48687895	3825	3825	3825	3825	0
514	20240910	104400	48687895	3825	3825	3825	3825	0
515	20240910	104300	48687895	3825	3825	3825	3825	0
516	20240910	104200	48687895	3825	3805	3825	3805	2164
517	20240910	104100	40429305	3800	3800	3800	3800	0
518	20240910	104000	40429305	3800	3800	3800	3800	0
519	20240910	103900	40429305	3800	3800	3800	3800	0
520	20240910	103800	40429305	3800	3800	3800	3800	0
521	20240910	103700	40429305	3800	3800	3800	3800	97
522	20240910	103600	40060705	3805	3805	3805	3805	0
523	20240910	103500	40060705	3805	3805	3805	3805	243
524	20240910	103400	39136090	3805	3805	3805	3805	0
525	20240910	103300	39136090	3805	3805	3805	3805	41
526	20240910	103200	38980085	3805	3800	3805	3800	395
527	20240910	103100	37477585	3800	3800	3800	3800	93
528	20240910	103000	37124185	3800	3800	3800	3800	0
529	20240910	102900	37124185	3800	3800	3800	3800	1255
530	20240910	102800	32355185	3795	3795	3795	3795	656
531	20240910	102700	29865665	3795	3795	3795	3795	2
532	20240910	102600	29858075	3795	3795	3795	3795	0
533	20240910	102500	29858075	3795	3795	3795	3795	3
534	20240910	102400	29846690	3795	3795	3795	3795	0
535	20240910	102300	29846690	3795	3795	3795	3795	0
536	20240910	102200	29846690	3795	3795	3795	3795	0
537	20240910	102100	29846690	3795	3795	3795	3795	0
538	20240910	102000	29846690	3795	3795	3795	3795	0
539	20240910	101900	29846690	3795	3795	3795	3795	0
540	20240910	101800	29846690	3795	3795	3795	3795	0
541	20240910	101700	29846690	3795	3795	3795	3795	0
542	20240910	101600	29846690	3795	3795	3795	3795	0
543	20240910	101500	29846690	3795	3795	3795	3795	0
544	20240910	101400	29846690	3795	3795	3795	3795	0
545	20240910	101300	29846690	3795	3795	3795	3795	0
546	20240910	101200	29846690	3795	3795	3800	3795	143
547	20240910	101100	29303990	3795	3795	3795	3795	129
548	20240910	101000	28814435	3800	3800	3800	3800	0
549	20240910	100900	28814435	3800	3800	3800	3800	0
550	20240910	100800	28814435	3800	3800	3800	3800	0
551	20240910	100700	28814435	3800	3800	3800	3800	0
552	20240910	100600	28814435	3800	3800	3800	3800	0
553	20240910	100500	28814435	3800	3800	3800	3800	0
554	20240910	100400	28814435	3800	3800	3800	3800	0
555	20240910	100300	28814435	3800	3800	3800	3800	0
556	20240910	100200	28814435	3800	3800	3800	3800	0
557	20240910	100100	28814435	3800	3800	3800	3800	0
558	20240910	100000	28814435	3800	3795	3800	3795	168
559	20240910	095900	28176180	3795	3790	3795	3790	2
560	20240910	095800	28168595	3790	3790	3790	3790	0
561	20240910	095700	28168595	3790	3790	3790	3790	0
562	20240910	095600	28168595	3790	3790	3790	3790	0
563	20240910	095500	28168595	3790	3790	3790	3790	0
564	20240910	095400	28168595	3790	3790	3790	3790	0
565	20240910	095300	28168595	3790	3790	3790	3790	0
566	20240910	095200	28168595	3790	3790	3790	3790	0
567	20240910	095100	28168595	3790	3790	3790	3790	0
568	20240910	095000	28168595	3790	3790	3790	3790	0
569	20240910	094900	28168595	3790	3790	3790	3790	0
570	20240910	094800	28168595	3790	3790	3790	3790	0
571	20240910	094700	28168595	3790	3765	3790	3765	3
572	20240910	094600	28157275	3795	3795	3795	3795	224
573	20240910	094500	27307195	3800	3795	3800	3795	277
574	20240910	094400	26255975	3795	3795	3795	3795	1000
575	20240910	094300	22460975	3795	3785	3795	3785	121
576	20240910	094200	22002980	3795	3795	3795	3795	0
577	20240910	094100	22002980	3795	3785	3795	3785	182
578	20240910	094000	21314090	3785	3785	3785	3785	0
579	20240910	093900	21314090	3785	3785	3785	3785	1
580	20240910	093800	21310305	3790	3790	3790	3790	0
581	20240910	093700	21310305	3790	3790	3790	3790	0
582	20240910	093600	21310305	3790	3790	3790	3790	0
583	20240910	093500	21310305	3790	3790	3790	3790	0
584	20240910	093400	21310305	3790	3790	3790	3790	0
585	20240910	093300	21310305	3790	3790	3790	3790	0
586	20240910	093200	21310305	3790	3790	3790	3790	0
587	20240910	093100	21310305	3790	3790	3790	3790	0
588	20240910	093000	21310305	3790	3755	3790	3755	2
589	20240910	092900	21302760	3795	3795	3795	3795	0
590	20240910	092800	21302760	3795	3795	3795	3795	0
591	20240910	092700	21302760	3795	3795	3795	3795	500
592	20240910	092600	19405260	3795	3790	3795	3790	1401
593	20240910	092500	14089965	3790	3790	3790	3790	0
594	20240910	092400	14089965	3790	3790	3790	3790	0
595	20240910	092300	14089965	3790	3790	3790	3790	0
596	20240910	092200	14089965	3790	3790	3790	3790	0
597	20240910	092100	14089965	3790	3790	3790	3790	1
598	20240910	092000	14086175	3795	3795	3795	3795	0
599	20240910	091900	14086175	3795	3795	3795	3795	7
600	20240910	091800	14059610	3795	3795	3795	3795	0
601	20240910	091700	14059610	3795	3790	3795	3790	3000
602	20240910	091600	2674660	3795	3795	3795	3795	1
603	20240910	091500	2670865	3745	3745	3745	3745	1
604	20240910	091400	2667120	3750	3750	3750	3750	0
605	20240910	091300	2667120	3750	3750	3750	3750	1
606	20240910	091200	2663370	3805	3790	3805	3790	106
607	20240910	091100	2260560	3790	3790	3790	3790	14
608	20240910	091000	2207500	3815	3815	3815	3815	0
609	20240910	090900	2207500	3815	3815	3815	3815	0
610	20240910	090800	2207500	3815	3815	3815	3815	0
611	20240910	090700	2207500	3815	3815	3815	3815	0
612	20240910	090600	2207500	3815	3815	3815	3815	0
613	20240910	090500	2207500	3815	3815	3815	3815	0
614	20240910	090400	2207500	3815	3815	3815	3815	0
615	20240910	090300	2207500	3815	3815	3815	3815	0
616	20240910	090200	2207500	3815	3815	3815	3815	0
617	20240910	090100	2207500	3815	3755	3815	3755	100
618	20240910	090000	1827250	3725	3725	3725	3725	390