KissMeData/041520/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192200	36178340	5750	5750	5750	5750	308
3	20240910	192100	36178340	5750	5750	5750	5750	0
4	20240910	192000	36178340	5750	5750	5750	5750	0
5	20240910	191900	36178340	5750	5750	5750	5750	0
6	20240910	191800	36178340	5750	5750	5750	5750	0
7	20240910	191700	36178340	5750	5750	5750	5750	0
8	20240910	191600	36178340	5750	5750	5750	5750	0
9	20240910	191500	36178340	5750	5750	5750	5750	0
10	20240910	191400	36178340	5750	5750	5750	5750	0
11	20240910	191300	36178340	5750	5750	5750	5750	0
12	20240910	191200	36178340	5750	5750	5750	5750	0
13	20240910	191100	36178340	5750	5750	5750	5750	0
14	20240910	191000	36178340	5750	5750	5750	5750	0
15	20240910	190900	36178340	5750	5750	5750	5750	0
16	20240910	190800	36178340	5750	5750	5750	5750	0
17	20240910	190700	36178340	5750	5750	5750	5750	0
18	20240910	190600	36178340	5750	5750	5750	5750	0
19	20240910	190500	36178340	5750	5750	5750	5750	0
20	20240910	190400	36178340	5750	5750	5750	5750	0
21	20240910	190300	36178340	5750	5750	5750	5750	0
22	20240910	190200	36178340	5750	5750	5750	5750	0
23	20240910	190100	36178340	5750	5750	5750	5750	0
24	20240910	190000	36178340	5750	5750	5750	5750	0
25	20240910	185900	36178340	5750	5750	5750	5750	0
26	20240910	185800	36178340	5750	5750	5750	5750	0
27	20240910	185700	36178340	5750	5750	5750	5750	0
28	20240910	185600	36178340	5750	5750	5750	5750	0
29	20240910	185500	36178340	5750	5750	5750	5750	0
30	20240910	185400	36178340	5750	5750	5750	5750	0
31	20240910	185300	36178340	5750	5750	5750	5750	0
32	20240910	185200	36178340	5750	5750	5750	5750	308
33	20240910	185100	36178340	5750	5750	5750	5750	0
34	20240910	185000	36178340	5750	5750	5750	5750	0
35	20240910	184900	36178340	5750	5750	5750	5750	0
36	20240910	184800	36178340	5750	5750	5750	5750	0
37	20240910	184700	36178340	5750	5750	5750	5750	0
38	20240910	184600	36178340	5750	5750	5750	5750	0
39	20240910	184500	36178340	5750	5750	5750	5750	0
40	20240910	184400	36178340	5750	5750	5750	5750	0
41	20240910	184300	36178340	5750	5750	5750	5750	0
42	20240910	184200	36178340	5750	5750	5750	5750	0
43	20240910	184100	36178340	5750	5750	5750	5750	0
44	20240910	184000	36178340	5750	5750	5750	5750	0
45	20240910	183900	36178340	5750	5750	5750	5750	0
46	20240910	183800	36178340	5750	5750	5750	5750	0
47	20240910	183700	36178340	5750	5750	5750	5750	0
48	20240910	183600	36178340	5750	5750	5750	5750	0
49	20240910	183500	36178340	5750	5750	5750	5750	0
50	20240910	183400	36178340	5750	5750	5750	5750	0
51	20240910	183300	36178340	5750	5750	5750	5750	0
52	20240910	183200	36178340	5750	5750	5750	5750	0
53	20240910	183100	36178340	5750	5750	5750	5750	0
54	20240910	183000	36178340	5750	5750	5750	5750	0
55	20240910	182900	36178340	5750	5750	5750	5750	0
56	20240910	182800	36178340	5750	5750	5750	5750	0
57	20240910	182700	36178340	5750	5750	5750	5750	0
58	20240910	182600	36178340	5750	5750	5750	5750	0
59	20240910	182500	36178340	5750	5750	5750	5750	0
60	20240910	182400	36178340	5750	5750	5750	5750	0
61	20240910	182300	36178340	5750	5750	5750	5750	0
62	20240910	182200	36178340	5750	5750	5750	5750	308
63	20240910	182100	36178340	5750	5750	5750	5750	0
64	20240910	182000	36178340	5750	5750	5750	5750	0
65	20240910	181900	36178340	5750	5750	5750	5750	0
66	20240910	181800	36178340	5750	5750	5750	5750	0
67	20240910	181700	36178340	5750	5750	5750	5750	0
68	20240910	181600	36178340	5750	5750	5750	5750	0
69	20240910	181500	36178340	5750	5750	5750	5750	0
70	20240910	181400	36178340	5750	5750	5750	5750	0
71	20240910	181300	36178340	5750	5750	5750	5750	0
72	20240910	181200	36178340	5750	5750	5750	5750	0
73	20240910	181100	36178340	5750	5750	5750	5750	0
74	20240910	181000	36178340	5750	5750	5750	5750	0
75	20240910	180900	36178340	5750	5750	5750	5750	0
76	20240910	180800	36178340	5750	5750	5750	5750	0
77	20240910	180700	36178340	5750	5750	5750	5750	0
78	20240910	180600	36178340	5750	5750	5750	5750	0
79	20240910	180500	36178340	5750	5750	5750	5750	0
80	20240910	180400	36178340	5750	5750	5750	5750	0
81	20240910	180300	36178340	5750	5750	5750	5750	0
82	20240910	180200	36178340	5750	5750	5750	5750	0
83	20240910	180100	36178340	5750	5750	5750	5750	0
84	20240910	180000	36178340	5750	5750	5750	5750	0
85	20240910	175900	36178340	5750	5750	5750	5750	0
86	20240910	175800	36178340	5750	5750	5750	5750	0
87	20240910	175700	36178340	5750	5750	5750	5750	0
88	20240910	175600	36178340	5750	5750	5750	5750	0
89	20240910	175500	36178340	5750	5750	5750	5750	0
90	20240910	175400	36178340	5750	5750	5750	5750	0
91	20240910	175300	36178340	5750	5750	5750	5750	0
92	20240910	175200	36178340	5750	5750	5750	5750	308
93	20240910	175100	36178340	5750	5750	5750	5750	0
94	20240910	175000	36178340	5750	5750	5750	5750	0
95	20240910	174900	36178340	5750	5750	5750	5750	0
96	20240910	174800	36178340	5750	5750	5750	5750	0
97	20240910	174700	36178340	5750	5750	5750	5750	0
98	20240910	174600	36178340	5750	5750	5750	5750	0
99	20240910	174500	36178340	5750	5750	5750	5750	0
100	20240910	174400	36178340	5750	5750	5750	5750	0
101	20240910	174300	36178340	5750	5750	5750	5750	0
102	20240910	174200	36178340	5750	5750	5750	5750	0
103	20240910	174100	36178340	5750	5750	5750	5750	0
104	20240910	174000	36178340	5750	5750	5750	5750	0
105	20240910	173900	36178340	5750	5750	5750	5750	0
106	20240910	173800	36178340	5750	5750	5750	5750	0
107	20240910	173700	36178340	5750	5750	5750	5750	0
108	20240910	173600	36178340	5750	5750	5750	5750	0
109	20240910	173500	36178340	5750	5750	5750	5750	0
110	20240910	173400	36178340	5750	5750	5750	5750	0
111	20240910	173300	36178340	5750	5750	5750	5750	0
112	20240910	173200	36178340	5750	5750	5750	5750	0
113	20240910	173100	36178340	5750	5750	5750	5750	0
114	20240910	173000	36178340	5750	5750	5750	5750	0
115	20240910	172900	36178340	5750	5750	5750	5750	0
116	20240910	172800	36178340	5750	5750	5750	5750	0
117	20240910	172700	36178340	5750	5750	5750	5750	0
118	20240910	172600	36178340	5750	5750	5750	5750	0
119	20240910	172500	36178340	5750	5750	5750	5750	0
120	20240910	172400	36178340	5750	5750	5750	5750	0
121	20240910	172300	36178340	5750	5750	5750	5750	0
122	20240910	172200	36178340	5750	5750	5750	5750	308
123	20240910	172100	36178340	5750	5750	5750	5750	0
124	20240910	172000	36178340	5750	5750	5750	5750	0
125	20240910	171900	36178340	5750	5750	5750	5750	0
126	20240910	171800	36178340	5750	5750	5750	5750	0
127	20240910	171700	36178340	5750	5750	5750	5750	0
128	20240910	171600	36178340	5750	5750	5750	5750	0
129	20240910	171500	36178340	5750	5750	5750	5750	0
130	20240910	171400	36178340	5750	5750	5750	5750	0
131	20240910	171300	36178340	5750	5750	5750	5750	0
132	20240910	171200	36178340	5750	5750	5750	5750	0
133	20240910	171100	36178340	5750	5750	5750	5750	0
134	20240910	171000	36178340	5750	5750	5750	5750	0
135	20240910	170900	36178340	5750	5750	5750	5750	0
136	20240910	170800	36178340	5750	5750	5750	5750	0
137	20240910	170700	36178340	5750	5750	5750	5750	0
138	20240910	170600	36178340	5750	5750	5750	5750	0
139	20240910	170500	36178340	5750	5750	5750	5750	0
140	20240910	170400	36178340	5750	5750	5750	5750	0
141	20240910	170300	36178340	5750	5750	5750	5750	0
142	20240910	170200	36178340	5750	5750	5750	5750	0
143	20240910	170100	36178340	5750	5750	5750	5750	0
144	20240910	170000	36178340	5750	5750	5750	5750	0
145	20240910	165900	36178340	5750	5750	5750	5750	0
146	20240910	165800	36178340	5750	5750	5750	5750	0
147	20240910	165700	36178340	5750	5750	5750	5750	0
148	20240910	165600	36178340	5750	5750	5750	5750	0
149	20240910	165500	36178340	5750	5750	5750	5750	0
150	20240910	165400	36178340	5750	5750	5750	5750	0
151	20240910	165300	36178340	5750	5750	5750	5750	0
152	20240910	165200	36178340	5750	5750	5750	5750	308
153	20240910	165100	36178340	5750	5750	5750	5750	0
154	20240910	165000	36178340	5750	5750	5750	5750	0
155	20240910	164900	36178340	5750	5750	5750	5750	0
156	20240910	164800	36178340	5750	5750	5750	5750	0
157	20240910	164700	36178340	5750	5750	5750	5750	0
158	20240910	164600	36178340	5750	5750	5750	5750	0
159	20240910	164500	36178340	5750	5750	5750	5750	0
160	20240910	164400	36178340	5750	5750	5750	5750	0
161	20240910	164300	36178340	5750	5750	5750	5750	0
162	20240910	164200	36178340	5750	5750	5750	5750	0
163	20240910	164100	36178340	5750	5750	5750	5750	0
164	20240910	164000	36178340	5750	5750	5750	5750	0
165	20240910	163900	36178340	5750	5750	5750	5750	0
166	20240910	163800	36178340	5750	5750	5750	5750	0
167	20240910	163700	36178340	5750	5750	5750	5750	0
168	20240910	163600	36178340	5750	5750	5750	5750	0
169	20240910	163500	36178340	5750	5750	5750	5750	0
170	20240910	163400	36178340	5750	5750	5750	5750	0
171	20240910	163300	36178340	5750	5750	5750	5750	0
172	20240910	163200	36178340	5750	5750	5750	5750	0
173	20240910	163100	36178340	5750	5750	5750	5750	0
174	20240910	163000	36178340	5750	5750	5750	5750	0
175	20240910	162900	36178340	5750	5750	5750	5750	0
176	20240910	162800	36178340	5750	5750	5750	5750	0
177	20240910	162700	36178340	5750	5750	5750	5750	0
178	20240910	162600	36178340	5750	5750	5750	5750	0
179	20240910	162500	36178340	5750	5750	5750	5750	0
180	20240910	162400	36178340	5750	5750	5750	5750	0
181	20240910	162300	36178340	5750	5750	5750	5750	0
182	20240910	162200	36178340	5750	5750	5750	5750	308
183	20240910	162100	36178340	5750	5750	5750	5750	0
184	20240910	162000	36178340	5750	5750	5750	5750	0
185	20240910	161900	36178340	5750	5750	5750	5750	0
186	20240910	161800	36178340	5750	5750	5750	5750	0
187	20240910	161700	36178340	5750	5750	5750	5750	0
188	20240910	161600	36178340	5750	5750	5750	5750	0
189	20240910	161500	36178340	5750	5750	5750	5750	0
190	20240910	161400	36178340	5750	5750	5750	5750	0
191	20240910	161300	36178340	5750	5750	5750	5750	0
192	20240910	161200	36178340	5750	5750	5750	5750	0
193	20240910	161100	36178340	5750	5750	5750	5750	0
194	20240910	161000	36178340	5750	5750	5750	5750	0
195	20240910	160900	36178340	5750	5750	5750	5750	0
196	20240910	160800	36178340	5750	5750	5750	5750	0
197	20240910	160700	36178340	5750	5750	5750	5750	0
198	20240910	160600	36178340	5750	5750	5750	5750	0
199	20240910	160500	36178340	5750	5750	5750	5750	0
200	20240910	160400	36178340	5750	5750	5750	5750	0
201	20240910	160300	36178340	5750	5750	5750	5750	0
202	20240910	160200	36178340	5750	5750	5750	5750	0
203	20240910	160100	36178340	5750	5750	5750	5750	0
204	20240910	160000	36178340	5750	5750	5750	5750	0
205	20240910	155900	36178340	5750	5750	5750	5750	0
206	20240910	155800	36178340	5750	5750	5750	5750	0
207	20240910	155700	36178340	5750	5750	5750	5750	0
208	20240910	155600	36178340	5750	5750	5750	5750	0
209	20240910	155500	36178340	5750	5750	5750	5750	0
210	20240910	155400	36178340	5750	5750	5750	5750	0
211	20240910	155300	36178340	5750	5750	5750	5750	0
212	20240910	155200	36178340	5750	5750	5750	5750	308
213	20240910	155100	36178340	5750	5750	5750	5750	0
214	20240910	155000	36178340	5750	5750	5750	5750	0
215	20240910	154900	36178340	5750	5750	5750	5750	0
216	20240910	154800	36178340	5750	5750	5750	5750	0
217	20240910	154700	36178340	5750	5750	5750	5750	0
218	20240910	154600	36178340	5750	5750	5750	5750	0
219	20240910	154500	36178340	5750	5750	5750	5750	0
220	20240910	154400	36178340	5750	5750	5750	5750	0
221	20240910	154300	36178340	5750	5750	5750	5750	0
222	20240910	154200	36178340	5750	5750	5750	5750	0
223	20240910	154100	36178340	5750	5750	5750	5750	0
224	20240910	154000	36178340	5750	5750	5750	5750	0
225	20240910	153900	36178340	5750	5750	5750	5750	0
226	20240910	153800	36178340	5750	5750	5750	5750	0
227	20240910	153700	36178340	5750	5750	5750	5750	0
228	20240910	153600	36178340	5750	5750	5750	5750	0
229	20240910	153500	36178340	5750	5750	5750	5750	0
230	20240910	153400	36178340	5750	5750	5750	5750	0
231	20240910	153300	36178340	5750	5750	5750	5750	0
232	20240910	153200	36178340	5750	5750	5750	5750	0
233	20240910	153100	36178340	5750	5750	5750	5750	0
234	20240910	153000	36178340	5750	5750	5750	5750	308
235	20240910	152900	34407340	5750	5750	5750	5750	0
236	20240910	152800	34407340	5750	5750	5750	5750	0
237	20240910	152700	34407340	5750	5750	5750	5750	0
238	20240910	152600	34407340	5750	5750	5750	5750	0
239	20240910	152500	34407340	5750	5750	5750	5750	0
240	20240910	152400	34407340	5750	5750	5750	5750	0
241	20240910	152300	34407340	5750	5750	5750	5750	0
242	20240910	152200	34407340	5750	5750	5750	5750	0
243	20240910	152100	34407340	5750	5750	5750	5750	0
244	20240910	152000	34407340	5750	5750	5750	5750	0
245	20240910	151900	34407340	5750	5750	5750	5750	0
246	20240910	151800	34407340	5750	5750	5750	5750	0
247	20240910	151700	34407340	5750	5750	5750	5750	0
248	20240910	151600	34407340	5750	5750	5750	5750	0
249	20240910	151500	34407340	5750	5750	5750	5750	0
250	20240910	151400	34407340	5750	5750	5750	5750	0
251	20240910	151300	34407340	5750	5750	5750	5750	0
252	20240910	151200	34407340	5750	5750	5750	5750	0
253	20240910	151100	34407340	5750	5750	5750	5750	0
254	20240910	151000	34407340	5750	5750	5750	5750	0
255	20240910	150900	34407340	5750	5750	5750	5750	0
256	20240910	150800	34407340	5750	5750	5750	5750	0
257	20240910	150700	34407340	5750	5750	5750	5750	0
258	20240910	150600	34407340	5750	5750	5750	5750	0
259	20240910	150500	34407340	5750	5750	5750	5750	0
260	20240910	150400	34407340	5750	5750	5750	5750	0
261	20240910	150300	34407340	5750	5730	5750	5730	250
262	20240910	150200	32971660	5730	5730	5730	5730	0
263	20240910	150100	32971660	5730	5730	5730	5730	0
264	20240910	150000	32971660	5730	5730	5730	5730	0
265	20240910	145900	32971660	5730	5730	5730	5730	0
266	20240910	145800	32971660	5730	5730	5730	5730	0
267	20240910	145700	32971660	5730	5730	5730	5730	0
268	20240910	145600	32971660	5730	5730	5730	5730	0
269	20240910	145500	32971660	5730	5730	5730	5730	0
270	20240910	145400	32971660	5730	5730	5730	5730	0
271	20240910	145300	32971660	5730	5730	5730	5730	1
272	20240910	145200	32965930	5690	5690	5690	5690	0
273	20240910	145100	32965930	5690	5690	5690	5690	0
274	20240910	145000	32965930	5690	5690	5690	5690	0
275	20240910	144900	32965930	5690	5690	5690	5690	0
276	20240910	144800	32965930	5690	5690	5690	5690	0
277	20240910	144700	32965930	5690	5690	5690	5690	0
278	20240910	144600	32965930	5690	5690	5690	5690	0
279	20240910	144500	32965930	5690	5690	5690	5690	0
280	20240910	144400	32965930	5690	5690	5690	5690	0
281	20240910	144300	32965930	5690	5690	5690	5690	0
282	20240910	144200	32965930	5690	5690	5690	5690	0
283	20240910	144100	32965930	5690	5690	5690	5690	0
284	20240910	144000	32965930	5690	5690	5690	5690	0
285	20240910	143900	32965930	5690	5720	5730	5690	151
286	20240910	143800	32101190	5730	5730	5730	5730	0
287	20240910	143700	32101190	5730	5730	5730	5730	0
288	20240910	143600	32101190	5730	5730	5730	5730	0
289	20240910	143500	32101190	5730	5730	5730	5730	0
290	20240910	143400	32101190	5730	5730	5730	5730	0
291	20240910	143300	32101190	5730	5730	5730	5730	0
292	20240910	143200	32101190	5730	5730	5730	5730	0
293	20240910	143100	32101190	5730	5730	5730	5730	0
294	20240910	143000	32101190	5730	5730	5730	5730	0
295	20240910	142900	32101190	5730	5730	5730	5730	0
296	20240910	142800	32101190	5730	5730	5730	5730	0
297	20240910	142700	32101190	5730	5730	5730	5730	0
298	20240910	142600	32101190	5730	5730	5730	5730	0
299	20240910	142500	32101190	5730	5730	5730	5730	0
300	20240910	142400	32101190	5730	5730	5730	5730	0
301	20240910	142300	32101190	5730	5730	5730	5730	0
302	20240910	142200	32101190	5730	5730	5730	5730	0
303	20240910	142100	32101190	5730	5730	5730	5730	0
304	20240910	142000	32101190	5730	5730	5730	5730	0
305	20240910	141900	32101190	5730	5730	5730	5730	0
306	20240910	141800	32101190	5730	5730	5730	5730	0
307	20240910	141700	32101190	5730	5730	5730	5730	0
308	20240910	141600	32101190	5730	5730	5730	5730	0
309	20240910	141500	32101190	5730	5730	5730	5730	0
310	20240910	141400	32101190	5730	5730	5730	5730	0
311	20240910	141300	32101190	5730	5730	5730	5730	0
312	20240910	141200	32101190	5730	5730	5730	5730	0
313	20240910	141100	32101190	5730	5730	5730	5730	0
314	20240910	141000	32101190	5730	5730	5730	5730	0
315	20240910	140900	32101190	5730	5690	5730	5690	138
316	20240910	140800	31314130	5700	5700	5700	5700	0
317	20240910	140700	31314130	5700	5700	5700	5700	0
318	20240910	140600	31314130	5700	5700	5700	5700	0
319	20240910	140500	31314130	5700	5700	5700	5700	0
320	20240910	140400	31314130	5700	5700	5700	5700	0
321	20240910	140300	31314130	5700	5700	5700	5700	14
322	20240910	140200	31234330	5700	5700	5700	5700	1
323	20240910	140100	31228630	5720	5720	5720	5720	0
324	20240910	140000	31228630	5720	5720	5720	5720	0
325	20240910	135900	31228630	5720	5720	5720	5720	10
326	20240910	135800	31171430	5730	5730	5730	5730	0
327	20240910	135700	31171430	5730	5730	5730	5730	2
328	20240910	135600	31159970	5650	5650	5650	5650	0
329	20240910	135500	31159970	5650	5650	5650	5650	0
330	20240910	135400	31159970	5650	5650	5650	5650	0
331	20240910	135300	31159970	5650	5650	5650	5650	0
332	20240910	135200	31159970	5650	5650	5650	5650	0
333	20240910	135100	31159970	5650	5650	5650	5650	0
334	20240910	135000	31159970	5650	5650	5650	5650	1
335	20240910	134900	31154320	5610	5670	5670	5610	101
336	20240910	134800	30585930	5680	5680	5680	5680	0
337	20240910	134700	30585930	5680	5680	5680	5680	10
338	20240910	134600	30529130	5610	5610	5610	5610	0
339	20240910	134500	30529130	5610	5610	5610	5610	0
340	20240910	134400	30529130	5610	5610	5610	5610	0
341	20240910	134300	30529130	5610	5680	5680	5610	250
342	20240910	134200	29123540	5700	5700	5700	5700	0
343	20240910	134100	29123540	5700	5700	5700	5700	0
344	20240910	134000	29123540	5700	5700	5700	5700	0
345	20240910	133900	29123540	5700	5700	5700	5700	0
346	20240910	133800	29123540	5700	5700	5700	5700	0
347	20240910	133700	29123540	5700	5700	5700	5700	0
348	20240910	133600	29123540	5700	5750	5750	5700	50
349	20240910	133500	28838060	5750	5750	5750	5750	0
350	20240910	133400	28838060	5750	5750	5750	5750	100
351	20240910	133300	28263060	5750	5750	5750	5750	0
352	20240910	133200	28263060	5750	5750	5750	5750	0
353	20240910	133100	28263060	5750	5750	5750	5750	0
354	20240910	133000	28263060	5750	5750	5750	5750	0
355	20240910	132900	28263060	5750	5750	5750	5750	0
356	20240910	132800	28263060	5750	5750	5750	5750	0
357	20240910	132700	28263060	5750	5750	5750	5750	0
358	20240910	132600	28263060	5750	5750	5750	5750	0
359	20240910	132500	28263060	5750	5750	5750	5750	0
360	20240910	132400	28263060	5750	5750	5750	5750	0
361	20240910	132300	28263060	5750	5750	5750	5750	0
362	20240910	132200	28263060	5750	5750	5750	5750	0
363	20240910	132100	28263060	5750	5790	5800	5750	109
364	20240910	132000	27635840	5790	5790	5790	5790	4
365	20240910	131900	27612680	5800	5800	5800	5800	45
366	20240910	131800	27351680	5800	5800	5800	5800	0
367	20240910	131700	27351680	5800	5800	5800	5800	0
368	20240910	131600	27351680	5800	5800	5800	5800	98
369	20240910	131500	26783280	5800	5800	5800	5750	63
370	20240910	131400	26419790	5790	5790	5790	5790	50
371	20240910	131300	26130290	5790	5750	5810	5750	220
372	20240910	131200	24861090	5750	5750	5750	5750	0
373	20240910	131100	24861090	5750	5750	5750	5750	0
374	20240910	131000	24861090	5750	5750	5750	5750	0
375	20240910	130900	24861090	5750	5750	5750	5750	0
376	20240910	130800	24861090	5750	5730	5750	5730	20
377	20240910	130700	24746160	5750	5750	5750	5750	0
378	20240910	130600	24746160	5750	5750	5750	5750	0
379	20240910	130500	24746160	5750	5750	5750	5750	0
380	20240910	130400	24746160	5750	5750	5750	5750	0
381	20240910	130300	24746160	5750	5750	5750	5750	300
382	20240910	130200	23021160	5750	5730	5750	5730	24
383	20240910	130100	22883240	5720	5720	5720	5720	12
384	20240910	130000	22814600	5750	5750	5750	5750	0
385	20240910	125900	22814600	5750	5750	5750	5750	0
386	20240910	125800	22814600	5750	5750	5750	5750	0
387	20240910	125700	22814600	5750	5750	5750	5750	0
388	20240910	125600	22814600	5750	5750	5750	5750	0
389	20240910	125500	22814600	5750	5750	5750	5750	0
390	20240910	125400	22814600	5750	5750	5750	5750	0
391	20240910	125300	22814600	5750	5750	5750	5750	0
392	20240910	125200	22814600	5750	5750	5750	5750	0
393	20240910	125100	22814600	5750	5750	5750	5750	0
394	20240910	125000	22814600	5750	5750	5750	5750	0
395	20240910	124900	22814600	5750	5750	5750	5750	0
396	20240910	124800	22814600	5750	5750	5750	5750	0
397	20240910	124700	22814600	5750	5750	5750	5750	0
398	20240910	124600	22814600	5750	5750	5750	5750	0
399	20240910	124500	22814600	5750	5750	5750	5750	0
400	20240910	124400	22814600	5750	5750	5750	5750	0
401	20240910	124300	22814600	5750	5750	5750	5750	0
402	20240910	124200	22814600	5750	5750	5750	5750	0
403	20240910	124100	22814600	5750	5750	5750	5750	0
404	20240910	124000	22814600	5750	5750	5750	5750	0
405	20240910	123900	22814600	5750	5750	5750	5750	0
406	20240910	123800	22814600	5750	5750	5750	5750	0
407	20240910	123700	22814600	5750	5750	5750	5750	0
408	20240910	123600	22814600	5750	5750	5750	5750	0
409	20240910	123500	22814600	5750	5750	5750	5750	0
410	20240910	123400	22814600	5750	5750	5750	5750	1
411	20240910	123300	22808850	5740	5740	5740	5740	0
412	20240910	123200	22808850	5740	5740	5740	5740	0
413	20240910	123100	22808850	5740	5740	5740	5740	0
414	20240910	123000	22808850	5740	5740	5740	5740	0
415	20240910	122900	22808850	5740	5740	5740	5740	0
416	20240910	122800	22808850	5740	5740	5740	5740	10
417	20240910	122700	22751450	5750	5750	5750	5750	0
418	20240910	122600	22751450	5750	5750	5750	5750	0
419	20240910	122500	22751450	5750	5750	5750	5750	0
420	20240910	122400	22751450	5750	5750	5750	5750	9
421	20240910	122300	22699700	5760	5760	5760	5760	0
422	20240910	122200	22699700	5760	5760	5760	5760	0
423	20240910	122100	22699700	5760	5760	5760	5760	0
424	20240910	122000	22699700	5760	5760	5760	5760	0
425	20240910	121900	22699700	5760	5760	5760	5750	3
426	20240910	121800	22682430	5760	5760	5760	5760	0
427	20240910	121700	22682430	5760	5760	5760	5760	9
428	20240910	121600	22630590	5760	5760	5760	5760	0
429	20240910	121500	22630590	5760	5770	5770	5760	6
430	20240910	121400	22596000	5780	5780	5780	5780	0
431	20240910	121300	22596000	5780	5780	5780	5780	0
432	20240910	121200	22596000	5780	5780	5780	5770	12
433	20240910	121100	22526690	5780	5710	5780	5710	36
434	20240910	121000	22318890	5680	5680	5680	5680	0
435	20240910	120900	22318890	5680	5680	5680	5680	0
436	20240910	120800	22318890	5680	5680	5680	5680	0
437	20240910	120700	22318890	5680	5680	5680	5680	0
438	20240910	120600	22318890	5680	5680	5680	5680	0
439	20240910	120500	22318890	5680	5740	5740	5680	200
440	20240910	120400	21181830	5680	5680	5680	5680	0
441	20240910	120300	21181830	5680	5680	5680	5680	0
442	20240910	120200	21181830	5680	5680	5680	5680	0
443	20240910	120100	21181830	5680	5680	5680	5680	0
444	20240910	120000	21181830	5680	5680	5680	5680	0
445	20240910	115900	21181830	5680	5680	5680	5680	0
446	20240910	115800	21181830	5680	5680	5680	5680	0
447	20240910	115700	21181830	5680	5680	5680	5680	0
448	20240910	115600	21181830	5680	5680	5680	5680	0
449	20240910	115500	21181830	5680	5680	5680	5680	0
450	20240910	115400	21181830	5680	5680	5680	5680	0
451	20240910	115300	21181830	5680	5680	5680	5680	0
452	20240910	115200	21181830	5680	5680	5680	5680	0
453	20240910	115100	21181830	5680	5690	5690	5680	100
454	20240910	115000	20613610	5780	5780	5780	5780	0
455	20240910	114900	20613610	5780	5780	5780	5780	0
456	20240910	114800	20613610	5780	5780	5780	5780	0
457	20240910	114700	20613610	5780	5730	5780	5730	142
458	20240910	114600	19797350	5730	5720	5730	5720	19
459	20240910	114500	19688490	5780	5780	5780	5780	0
460	20240910	114400	19688490	5780	5780	5780	5780	0
461	20240910	114300	19688490	5780	5780	5780	5780	0
462	20240910	114200	19688490	5780	5780	5780	5780	0
463	20240910	114100	19688490	5780	5780	5780	5780	0
464	20240910	114000	19688490	5780	5780	5780	5780	0
465	20240910	113900	19688490	5780	5780	5780	5780	0
466	20240910	113800	19688490	5780	5780	5780	5780	0
467	20240910	113700	19688490	5780	5780	5780	5780	0
468	20240910	113600	19688490	5780	5780	5780	5780	8
469	20240910	113500	19642250	5780	5770	5780	5770	172
470	20240910	113400	18648310	5730	5730	5730	5730	31
471	20240910	113300	18470680	5690	5690	5690	5690	0
472	20240910	113200	18470680	5690	5690	5690	5690	0
473	20240910	113100	18470680	5690	5690	5690	5690	0
474	20240910	113000	18470680	5690	5690	5690	5690	0
475	20240910	112900	18470680	5690	5690	5690	5690	0
476	20240910	112800	18470680	5690	5690	5690	5690	10
477	20240910	112700	18413780	5730	5730	5730	5730	0
478	20240910	112600	18413780	5730	5730	5730	5730	0
479	20240910	112500	18413780	5730	5730	5730	5730	0
480	20240910	112400	18413780	5730	5730	5730	5730	0
481	20240910	112300	18413780	5730	5700	5730	5700	262
482	20240910	112200	16915380	5690	5690	5690	5690	0
483	20240910	112100	16915380	5690	5690	5690	5690	0
484	20240910	112000	16915380	5690	5690	5690	5690	0
485	20240910	111900	16915380	5690	5690	5690	5690	0
486	20240910	111800	16915380	5690	5690	5690	5690	0
487	20240910	111700	16915380	5690	5690	5690	5690	0
488	20240910	111600	16915380	5690	5690	5690	5690	0
489	20240910	111500	16915380	5690	5690	5690	5690	0
490	20240910	111400	16915380	5690	5690	5690	5690	0
491	20240910	111300	16915380	5690	5690	5690	5690	0
492	20240910	111200	16915380	5690	5690	5690	5690	0
493	20240910	111100	16915380	5690	5690	5690	5690	0
494	20240910	111000	16915380	5690	5690	5690	5690	18
495	20240910	110900	16812960	5830	5700	5830	5700	50
496	20240910	110800	16524070	5700	5700	5700	5700	0
497	20240910	110700	16524070	5700	5700	5700	5700	0
498	20240910	110600	16524070	5700	5700	5700	5700	1
499	20240910	110500	16518370	5700	5700	5700	5700	0
500	20240910	110400	16518370	5700	5700	5700	5700	41
501	20240910	110300	16284670	5710	5710	5710	5710	0
502	20240910	110200	16284670	5710	5710	5710	5710	0
503	20240910	110100	16284670	5710	5710	5710	5710	0
504	20240910	110000	16284670	5710	5710	5710	5710	0
505	20240910	105900	16284670	5710	5710	5710	5710	0
506	20240910	105800	16284670	5710	5700	5740	5700	150
507	20240910	105700	15429120	5700	5700	5700	5700	0
508	20240910	105600	15429120	5700	5700	5700	5700	0
509	20240910	105500	15429120	5700	5700	5700	5700	0
510	20240910	105400	15429120	5700	5700	5700	5700	0
511	20240910	105300	15429120	5700	5700	5700	5700	0
512	20240910	105200	15429120	5700	5700	5700	5700	0
513	20240910	105100	15429120	5700	5700	5700	5700	0
514	20240910	105000	15429120	5700	5700	5700	5700	1
515	20240910	104900	15423420	5680	5680	5680	5680	0
516	20240910	104800	15423420	5680	5680	5680	5680	0
517	20240910	104700	15423420	5680	5680	5680	5680	0
518	20240910	104600	15423420	5680	5680	5680	5680	0
519	20240910	104500	15423420	5680	5680	5680	5680	0
520	20240910	104400	15423420	5680	5680	5680	5680	0
521	20240910	104300	15423420	5680	5680	5680	5680	0
522	20240910	104200	15423420	5680	5680	5680	5680	0
523	20240910	104100	15423420	5680	5680	5680	5680	0
524	20240910	104000	15423420	5680	5680	5680	5680	0
525	20240910	103900	15423420	5680	5680	5680	5680	0
526	20240910	103800	15423420	5680	5680	5680	5680	0
527	20240910	103700	15423420	5680	5680	5680	5680	0
528	20240910	103600	15423420	5680	5680	5680	5680	0
529	20240910	103500	15423420	5680	5680	5680	5680	0
530	20240910	103400	15423420	5680	5680	5680	5680	0
531	20240910	103300	15423420	5680	5680	5680	5680	0
532	20240910	103200	15423420	5680	5680	5680	5680	0
533	20240910	103100	15423420	5680	5680	5680	5680	0
534	20240910	103000	15423420	5680	5710	5710	5680	155
535	20240910	102900	14542020	5750	5750	5750	5750	0
536	20240910	102800	14542020	5750	5750	5750	5750	50
537	20240910	102700	14254520	5750	5700	5800	5700	328
538	20240910	102600	12379250	5750	5750	5750	5750	4
539	20240910	102500	12356250	5760	5760	5760	5760	0
540	20240910	102400	12356250	5760	5760	5760	5760	0
541	20240910	102300	12356250	5760	5760	5760	5760	0
542	20240910	102200	12356250	5760	5760	5760	5760	0
543	20240910	102100	12356250	5760	5760	5760	5760	1
544	20240910	102000	12350490	5710	5710	5710	5710	56
545	20240910	101900	12030730	5720	5770	5770	5720	11
546	20240910	101800	11967760	5780	5750	5780	5750	337
547	20240910	101700	10021260	5720	5770	5780	5720	12
548	20240910	101600	9952060	5800	5840	5840	5800	377
549	20240910	101500	7754140	5830	6000	6000	5800	446
550	20240910	101400	5099150	5900	5900	5900	5900	0
551	20240910	101300	5099150	5900	5650	5900	5650	65
552	20240910	101200	4727000	5620	5620	5620	5620	0
553	20240910	101100	4727000	5620	5620	5620	5620	0
554	20240910	101000	4727000	5620	5620	5620	5620	0
555	20240910	100900	4727000	5620	5620	5620	5620	0
556	20240910	100800	4727000	5620	5620	5620	5620	0
557	20240910	100700	4727000	5620	5620	5620	5620	40
558	20240910	100600	4502200	5650	5650	5650	5650	0
559	20240910	100500	4502200	5650	5650	5650	5650	0
560	20240910	100400	4502200	5650	5650	5650	5650	0
561	20240910	100300	4502200	5650	5680	5680	5650	59
562	20240910	100200	4168550	5680	5680	5680	5680	10
563	20240910	100100	4111750	5650	5650	5650	5650	0
564	20240910	100000	4111750	5650	5650	5650	5650	0
565	20240910	095900	4111750	5650	5650	5650	5650	0
566	20240910	095800	4111750	5650	5650	5650	5650	0
567	20240910	095700	4111750	5650	5620	5650	5620	306
568	20240910	095600	2387830	5620	5620	5620	5620	0
569	20240910	095500	2387830	5620	5620	5620	5620	0
570	20240910	095400	2387830	5620	5620	5620	5620	0
571	20240910	095300	2387830	5620	5620	5620	5620	0
572	20240910	095200	2387830	5620	5620	5620	5620	0
573	20240910	095100	2387830	5620	5620	5620	5620	0
574	20240910	095000	2387830	5620	5620	5620	5620	0
575	20240910	094900	2387830	5620	5620	5620	5620	34
576	20240910	094800	2196750	5620	5620	5620	5620	0
577	20240910	094700	2196750	5620	5620	5620	5620	0
578	20240910	094600	2196750	5620	5620	5620	5620	0
579	20240910	094500	2196750	5620	5620	5620	5620	10
580	20240910	094400	2140550	5620	5620	5620	5620	0
581	20240910	094300	2140550	5620	5620	5620	5620	0
582	20240910	094200	2140550	5620	5620	5620	5620	0
583	20240910	094100	2140550	5620	5620	5620	5620	0
584	20240910	094000	2140550	5620	5620	5620	5620	0
585	20240910	093900	2140550	5620	5620	5620	5620	0
586	20240910	093800	2140550	5620	5620	5620	5620	90
587	20240910	093700	1634750	5630	5630	5630	5630	0
588	20240910	093600	1634750	5630	5630	5630	5630	0
589	20240910	093500	1634750	5630	5630	5630	5630	129
590	20240910	093400	908480	5620	5620	5620	5620	0
591	20240910	093300	908480	5620	5620	5620	5620	0
592	20240910	093200	908480	5620	5620	5620	5620	0
593	20240910	093100	908480	5620	5620	5620	5620	0
594	20240910	093000	908480	5620	5620	5620	5620	9
595	20240910	092900	857900	5620	5620	5620	5620	0
596	20240910	092800	857900	5620	5620	5620	5620	0
597	20240910	092700	857900	5620	5620	5620	5620	21
598	20240910	092600	739880	5590	5590	5590	5590	0
599	20240910	092500	739880	5590	5590	5590	5590	0
600	20240910	092400	739880	5590	5590	5590	5590	0
601	20240910	092300	739880	5590	5590	5590	5590	0
602	20240910	092200	739880	5590	5590	5590	5590	0
603	20240910	092100	739880	5590	5590	5590	5590	0
604	20240910	092000	739880	5590	5590	5590	5590	1
605	20240910	091900	734290	5630	5630	5630	5630	0
606	20240910	091800	734290	5630	5630	5630	5630	0
607	20240910	091700	734290	5630	5630	5630	5630	0
608	20240910	091600	734290	5630	5630	5630	5630	0
609	20240910	091500	734290	5630	5630	5630	5630	4
610	20240910	091400	711770	5600	5620	5620	5600	13
611	20240910	091300	638740	5630	5630	5630	5630	1
612	20240910	091200	633110	5650	5650	5650	5650	100
613	20240910	091100	68110	5680	5680	5680	5680	0
614	20240910	091000	68110	5680	5680	5680	5680	0
615	20240910	090900	68110	5680	5680	5680	5680	9
616	20240910	090800	16990	5680	5680	5680	5680	0
617	20240910	090700	16990	5680	5680	5680	5680	0
618	20240910	090600	16990	5680	5680	5680	5680	0
619	20240910	090500	16990	5680	5680	5680	5680	0
620	20240910	090400	16990	5680	5680	5680	5680	1
621	20240910	090300	11310	5660	5660	5660	5660	0
622	20240910	090200	11310	5660	5660	5660	5660	1
623	20240910	090100	5650	5650	5650	5650	5650	0
624	20240910	090000	5650	5650	5650	5650	5650	1