KissMeData/010240/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185300	42379540	4750	4750	4750	4750	484
3	20240910	185200	42379540	4750	4750	4750	4750	0
4	20240910	185100	42379540	4750	4750	4750	4750	0
5	20240910	185000	42379540	4750	4750	4750	4750	0
6	20240910	184900	42379540	4750	4750	4750	4750	0
7	20240910	184800	42379540	4750	4750	4750	4750	0
8	20240910	184700	42379540	4750	4750	4750	4750	0
9	20240910	184600	42379540	4750	4750	4750	4750	0
10	20240910	184500	42379540	4750	4750	4750	4750	0
11	20240910	184400	42379540	4750	4750	4750	4750	0
12	20240910	184300	42379540	4750	4750	4750	4750	0
13	20240910	184200	42379540	4750	4750	4750	4750	0
14	20240910	184100	42379540	4750	4750	4750	4750	0
15	20240910	184000	42379540	4750	4750	4750	4750	0
16	20240910	183900	42379540	4750	4750	4750	4750	0
17	20240910	183800	42379540	4750	4750	4750	4750	0
18	20240910	183700	42379540	4750	4750	4750	4750	0
19	20240910	183600	42379540	4750	4750	4750	4750	0
20	20240910	183500	42379540	4750	4750	4750	4750	0
21	20240910	183400	42379540	4750	4750	4750	4750	0
22	20240910	183300	42379540	4750	4750	4750	4750	0
23	20240910	183200	42379540	4750	4750	4750	4750	0
24	20240910	183100	42379540	4750	4750	4750	4750	0
25	20240910	183000	42379540	4750	4750	4750	4750	0
26	20240910	182900	42379540	4750	4750	4750	4750	0
27	20240910	182800	42379540	4750	4750	4750	4750	0
28	20240910	182700	42379540	4750	4750	4750	4750	0
29	20240910	182600	42379540	4750	4750	4750	4750	0
30	20240910	182500	42379540	4750	4750	4750	4750	0
31	20240910	182400	42379540	4750	4750	4750	4750	0
32	20240910	182300	42379540	4750	4750	4750	4750	484
33	20240910	182200	42379540	4750	4750	4750	4750	0
34	20240910	182100	42379540	4750	4750	4750	4750	0
35	20240910	182000	42379540	4750	4750	4750	4750	0
36	20240910	181900	42379540	4750	4750	4750	4750	0
37	20240910	181800	42379540	4750	4750	4750	4750	0
38	20240910	181700	42379540	4750	4750	4750	4750	0
39	20240910	181600	42379540	4750	4750	4750	4750	0
40	20240910	181500	42379540	4750	4750	4750	4750	0
41	20240910	181400	42379540	4750	4750	4750	4750	0
42	20240910	181300	42379540	4750	4750	4750	4750	0
43	20240910	181200	42379540	4750	4750	4750	4750	0
44	20240910	181100	42379540	4750	4750	4750	4750	0
45	20240910	181000	42379540	4750	4750	4750	4750	0
46	20240910	180900	42379540	4750	4750	4750	4750	0
47	20240910	180800	42379540	4750	4750	4750	4750	0
48	20240910	180700	42379540	4750	4750	4750	4750	0
49	20240910	180600	42379540	4750	4750	4750	4750	0
50	20240910	180500	42379540	4750	4750	4750	4750	0
51	20240910	180400	42379540	4750	4750	4750	4750	0
52	20240910	180300	42379540	4750	4750	4750	4750	0
53	20240910	180200	42379540	4750	4750	4750	4750	0
54	20240910	180100	42379540	4750	4750	4750	4750	0
55	20240910	180000	42379540	4750	4750	4750	4750	0
56	20240910	175900	42379540	4750	4750	4750	4750	0
57	20240910	175800	42379540	4750	4750	4750	4750	0
58	20240910	175700	42379540	4750	4750	4750	4750	0
59	20240910	175600	42379540	4750	4750	4750	4750	0
60	20240910	175500	42379540	4750	4750	4750	4750	0
61	20240910	175400	42379540	4750	4750	4750	4750	0
62	20240910	175300	42379540	4750	4750	4750	4750	484
63	20240910	175200	42379540	4750	4750	4750	4750	0
64	20240910	175100	42379540	4750	4750	4750	4750	0
65	20240910	175000	42379540	4750	4750	4750	4750	0
66	20240910	174900	42379540	4750	4750	4750	4750	0
67	20240910	174800	42379540	4750	4750	4750	4750	0
68	20240910	174700	42379540	4750	4750	4750	4750	0
69	20240910	174600	42379540	4750	4750	4750	4750	0
70	20240910	174500	42379540	4750	4750	4750	4750	0
71	20240910	174400	42379540	4750	4750	4750	4750	0
72	20240910	174300	42379540	4750	4750	4750	4750	0
73	20240910	174200	42379540	4750	4750	4750	4750	0
74	20240910	174100	42379540	4750	4750	4750	4750	0
75	20240910	174000	42379540	4750	4750	4750	4750	0
76	20240910	173900	42379540	4750	4750	4750	4750	0
77	20240910	173800	42379540	4750	4750	4750	4750	0
78	20240910	173700	42379540	4750	4750	4750	4750	0
79	20240910	173600	42379540	4750	4750	4750	4750	0
80	20240910	173500	42379540	4750	4750	4750	4750	0
81	20240910	173400	42379540	4750	4750	4750	4750	0
82	20240910	173300	42379540	4750	4750	4750	4750	0
83	20240910	173200	42379540	4750	4750	4750	4750	0
84	20240910	173100	42379540	4750	4750	4750	4750	0
85	20240910	173000	42379540	4750	4750	4750	4750	0
86	20240910	172900	42379540	4750	4750	4750	4750	0
87	20240910	172800	42379540	4750	4750	4750	4750	0
88	20240910	172700	42379540	4750	4750	4750	4750	0
89	20240910	172600	42379540	4750	4750	4750	4750	0
90	20240910	172500	42379540	4750	4750	4750	4750	0
91	20240910	172400	42379540	4750	4750	4750	4750	0
92	20240910	172300	42379540	4750	4750	4750	4750	484
93	20240910	172200	42379540	4750	4750	4750	4750	0
94	20240910	172100	42379540	4750	4750	4750	4750	0
95	20240910	172000	42379540	4750	4750	4750	4750	0
96	20240910	171900	42379540	4750	4750	4750	4750	0
97	20240910	171800	42379540	4750	4750	4750	4750	0
98	20240910	171700	42379540	4750	4750	4750	4750	0
99	20240910	171600	42379540	4750	4750	4750	4750	0
100	20240910	171500	42379540	4750	4750	4750	4750	0
101	20240910	171400	42379540	4750	4750	4750	4750	0
102	20240910	171300	42379540	4750	4750	4750	4750	0
103	20240910	171200	42379540	4750	4750	4750	4750	0
104	20240910	171100	42379540	4750	4750	4750	4750	0
105	20240910	171000	42379540	4750	4750	4750	4750	0
106	20240910	170900	42379540	4750	4750	4750	4750	0
107	20240910	170800	42379540	4750	4750	4750	4750	0
108	20240910	170700	42379540	4750	4750	4750	4750	0
109	20240910	170600	42379540	4750	4750	4750	4750	0
110	20240910	170500	42379540	4750	4750	4750	4750	0
111	20240910	170400	42379540	4750	4750	4750	4750	0
112	20240910	170300	42379540	4750	4750	4750	4750	0
113	20240910	170200	42379540	4750	4750	4750	4750	0
114	20240910	170100	42379540	4750	4750	4750	4750	0
115	20240910	170000	42379540	4750	4750	4750	4750	0
116	20240910	165900	42379540	4750	4750	4750	4750	0
117	20240910	165800	42379540	4750	4750	4750	4750	0
118	20240910	165700	42379540	4750	4750	4750	4750	0
119	20240910	165600	42379540	4750	4750	4750	4750	0
120	20240910	165500	42379540	4750	4750	4750	4750	0
121	20240910	165400	42379540	4750	4750	4750	4750	0
122	20240910	165300	42379540	4750	4750	4750	4750	484
123	20240910	165200	42379540	4750	4750	4750	4750	0
124	20240910	165100	42379540	4750	4750	4750	4750	0
125	20240910	165000	42379540	4750	4750	4750	4750	0
126	20240910	164900	42379540	4750	4750	4750	4750	0
127	20240910	164800	42379540	4750	4750	4750	4750	0
128	20240910	164700	42379540	4750	4750	4750	4750	0
129	20240910	164600	42379540	4750	4750	4750	4750	0
130	20240910	164500	42379540	4750	4750	4750	4750	0
131	20240910	164400	42379540	4750	4750	4750	4750	0
132	20240910	164300	42379540	4750	4750	4750	4750	0
133	20240910	164200	42379540	4750	4750	4750	4750	0
134	20240910	164100	42379540	4750	4750	4750	4750	0
135	20240910	164000	42379540	4750	4750	4750	4750	0
136	20240910	163900	42379540	4750	4750	4750	4750	0
137	20240910	163800	42379540	4750	4750	4750	4750	0
138	20240910	163700	42379540	4750	4750	4750	4750	0
139	20240910	163600	42379540	4750	4750	4750	4750	0
140	20240910	163500	42379540	4750	4750	4750	4750	0
141	20240910	163400	42379540	4750	4750	4750	4750	0
142	20240910	163300	42379540	4750	4750	4750	4750	0
143	20240910	163200	42379540	4750	4750	4750	4750	0
144	20240910	163100	42379540	4750	4750	4750	4750	0
145	20240910	163000	42379540	4750	4750	4750	4750	0
146	20240910	162900	42379540	4750	4750	4750	4750	0
147	20240910	162800	42379540	4750	4750	4750	4750	0
148	20240910	162700	42379540	4750	4750	4750	4750	0
149	20240910	162600	42379540	4750	4750	4750	4750	0
150	20240910	162500	42379540	4750	4750	4750	4750	0
151	20240910	162400	42379540	4750	4750	4750	4750	0
152	20240910	162300	42379540	4750	4750	4750	4750	484
153	20240910	162200	42379540	4750	4750	4750	4750	0
154	20240910	162100	42379540	4750	4750	4750	4750	0
155	20240910	162000	42379540	4750	4750	4750	4750	0
156	20240910	161900	42379540	4750	4750	4750	4750	0
157	20240910	161800	42379540	4750	4750	4750	4750	0
158	20240910	161700	42379540	4750	4750	4750	4750	0
159	20240910	161600	42379540	4750	4750	4750	4750	0
160	20240910	161500	42379540	4750	4750	4750	4750	0
161	20240910	161400	42379540	4750	4750	4750	4750	0
162	20240910	161300	42379540	4750	4750	4750	4750	0
163	20240910	161200	42379540	4750	4750	4750	4750	0
164	20240910	161100	42379540	4750	4750	4750	4750	0
165	20240910	161000	42379540	4750	4750	4750	4750	0
166	20240910	160900	42379540	4750	4750	4750	4750	0
167	20240910	160800	42379540	4750	4750	4750	4750	0
168	20240910	160700	42379540	4750	4750	4750	4750	0
169	20240910	160600	42379540	4750	4750	4750	4750	0
170	20240910	160500	42379540	4750	4750	4750	4750	0
171	20240910	160400	42379540	4750	4750	4750	4750	0
172	20240910	160300	42379540	4750	4750	4750	4750	0
173	20240910	160200	42379540	4750	4750	4750	4750	0
174	20240910	160100	42379540	4750	4750	4750	4750	0
175	20240910	160000	42379540	4750	4750	4750	4750	0
176	20240910	155900	42379540	4750	4750	4750	4750	0
177	20240910	155800	42379540	4750	4750	4750	4750	0
178	20240910	155700	42379540	4750	4750	4750	4750	0
179	20240910	155600	42379540	4750	4750	4750	4750	0
180	20240910	155500	42379540	4750	4750	4750	4750	0
181	20240910	155400	42379540	4750	4750	4750	4750	0
182	20240910	155300	42379540	4750	4750	4750	4750	484
183	20240910	155200	42379540	4750	4750	4750	4750	0
184	20240910	155100	42379540	4750	4750	4750	4750	0
185	20240910	155000	42379540	4750	4750	4750	4750	0
186	20240910	154900	42379540	4750	4750	4750	4750	0
187	20240910	154800	42379540	4750	4750	4750	4750	0
188	20240910	154700	42379540	4750	4750	4750	4750	0
189	20240910	154600	42379540	4750	4750	4750	4750	0
190	20240910	154500	42379540	4750	4750	4750	4750	0
191	20240910	154400	42379540	4750	4750	4750	4750	0
192	20240910	154300	42379540	4750	4750	4750	4750	0
193	20240910	154200	42379540	4750	4750	4750	4750	0
194	20240910	154100	42379540	4750	4750	4750	4750	0
195	20240910	154000	42379540	4750	4750	4750	4750	0
196	20240910	153900	42379540	4750	4750	4750	4750	0
197	20240910	153800	42379540	4750	4750	4750	4750	0
198	20240910	153700	42379540	4750	4750	4750	4750	0
199	20240910	153600	42379540	4750	4750	4750	4750	0
200	20240910	153500	42379540	4750	4750	4750	4750	0
201	20240910	153400	42379540	4750	4750	4750	4750	0
202	20240910	153300	42379540	4750	4750	4750	4750	0
203	20240910	153200	42379540	4750	4750	4750	4750	0
204	20240910	153100	42379540	4750	4750	4750	4750	0
205	20240910	153000	42379540	4750	4750	4750	4750	484
206	20240910	152900	40080540	4730	4730	4730	4730	0
207	20240910	152800	40080540	4730	4730	4730	4730	0
208	20240910	152700	40080540	4730	4730	4730	4730	0
209	20240910	152600	40080540	4730	4730	4730	4730	0
210	20240910	152500	40080540	4730	4730	4730	4730	0
211	20240910	152400	40080540	4730	4730	4730	4730	0
212	20240910	152300	40080540	4730	4730	4730	4730	0
213	20240910	152200	40080540	4730	4730	4730	4730	0
214	20240910	152100	40080540	4730	4730	4730	4730	0
215	20240910	152000	40080540	4730	4730	4730	4730	0
216	20240910	151900	40080540	4730	4730	4730	4730	0
217	20240910	151800	40080540	4730	4730	4730	4730	0
218	20240910	151700	40080540	4730	4720	4730	4720	170
219	20240910	151600	39277810	4720	4720	4720	4720	2
220	20240910	151500	39268370	4720	4715	4720	4710	720
221	20240910	151400	35875895	4720	4720	4720	4720	0
222	20240910	151300	35875895	4720	4720	4720	4720	0
223	20240910	151200	35875895	4720	4720	4720	4720	0
224	20240910	151100	35875895	4720	4720	4720	4720	0
225	20240910	151000	35875895	4720	4720	4720	4720	0
226	20240910	150900	35875895	4720	4720	4720	4720	0
227	20240910	150800	35875895	4720	4720	4720	4720	1
228	20240910	150700	35871175	4720	4720	4720	4720	2
229	20240910	150600	35861735	4720	4720	4720	4720	0
230	20240910	150500	35861735	4720	4720	4720	4720	0
231	20240910	150400	35861735	4720	4720	4720	4720	0
232	20240910	150300	35861735	4720	4720	4720	4715	3
233	20240910	150200	35847580	4720	4720	4720	4720	1
234	20240910	150100	35842860	4720	4720	4720	4720	0
235	20240910	150000	35842860	4720	4720	4720	4720	21
236	20240910	145900	35743740	4730	4730	4730	4730	0
237	20240910	145800	35743740	4730	4725	4730	4725	70
238	20240910	145700	35412970	4725	4725	4725	4725	0
239	20240910	145600	35412970	4725	4725	4725	4725	0
240	20240910	145500	35412970	4725	4725	4725	4725	0
241	20240910	145400	35412970	4725	4725	4725	4725	1
242	20240910	145300	35408245	4725	4725	4725	4725	0
243	20240910	145200	35408245	4725	4725	4725	4725	0
244	20240910	145100	35408245	4725	4725	4725	4725	0
245	20240910	145000	35408245	4725	4725	4725	4725	0
246	20240910	144900	35408245	4725	4725	4725	4725	0
247	20240910	144800	35408245	4725	4725	4725	4725	0
248	20240910	144700	35408245	4725	4725	4725	4725	0
249	20240910	144600	35408245	4725	4725	4725	4725	0
250	20240910	144500	35408245	4725	4725	4725	4725	0
251	20240910	144400	35408245	4725	4725	4725	4725	0
252	20240910	144300	35408245	4725	4725	4725	4725	0
253	20240910	144200	35408245	4725	4725	4725	4725	0
254	20240910	144100	35408245	4725	4725	4725	4725	0
255	20240910	144000	35408245	4725	4725	4725	4725	0
256	20240910	143900	35408245	4725	4725	4725	4725	0
257	20240910	143800	35408245	4725	4725	4725	4725	0
258	20240910	143700	35408245	4725	4725	4725	4725	0
259	20240910	143600	35408245	4725	4725	4725	4725	0
260	20240910	143500	35408245	4725	4725	4725	4725	0
261	20240910	143400	35408245	4725	4725	4725	4725	102
262	20240910	143300	34926295	4725	4725	4725	4725	0
263	20240910	143200	34926295	4725	4725	4725	4725	0
264	20240910	143100	34926295	4725	4725	4725	4725	0
265	20240910	143000	34926295	4725	4725	4725	4725	1
266	20240910	142900	34921570	4715	4715	4715	4715	0
267	20240910	142800	34921570	4715	4715	4715	4715	0
268	20240910	142700	34921570	4715	4710	4715	4710	3
269	20240910	142600	34907435	4725	4725	4725	4725	0
270	20240910	142500	34907435	4725	4725	4725	4725	0
271	20240910	142400	34907435	4725	4725	4725	4725	0
272	20240910	142300	34907435	4725	4725	4725	4725	0
273	20240910	142200	34907435	4725	4725	4725	4725	0
274	20240910	142100	34907435	4725	4725	4725	4725	0
275	20240910	142000	34907435	4725	4725	4725	4725	0
276	20240910	141900	34907435	4725	4725	4725	4725	0
277	20240910	141800	34907435	4725	4725	4725	4725	0
278	20240910	141700	34907435	4725	4725	4725	4725	1
279	20240910	141600	34902710	4710	4710	4710	4710	0
280	20240910	141500	34902710	4710	4710	4710	4710	0
281	20240910	141400	34902710	4710	4710	4710	4710	0
282	20240910	141300	34902710	4710	4710	4710	4710	40
283	20240910	141200	34714310	4725	4725	4725	4725	0
284	20240910	141100	34714310	4725	4725	4725	4725	0
285	20240910	141000	34714310	4725	4725	4725	4725	700
286	20240910	140900	31406810	4725	4725	4725	4725	0
287	20240910	140800	31406810	4725	4725	4725	4725	0
288	20240910	140700	31406810	4725	4725	4725	4725	0
289	20240910	140600	31406810	4725	4725	4725	4725	0
290	20240910	140500	31406810	4725	4725	4725	4725	0
291	20240910	140400	31406810	4725	4725	4725	4725	0
292	20240910	140300	31406810	4725	4725	4725	4725	0
293	20240910	140200	31406810	4725	4725	4725	4725	0
294	20240910	140100	31406810	4725	4725	4725	4725	0
295	20240910	140000	31406810	4725	4725	4725	4725	0
296	20240910	135900	31406810	4725	4725	4725	4725	0
297	20240910	135800	31406810	4725	4725	4725	4725	0
298	20240910	135700	31406810	4725	4725	4725	4725	0
299	20240910	135600	31406810	4725	4725	4725	4725	0
300	20240910	135500	31406810	4725	4725	4725	4725	0
301	20240910	135400	31406810	4725	4725	4725	4725	0
302	20240910	135300	31406810	4725	4725	4725	4725	0
303	20240910	135200	31406810	4725	4725	4725	4725	0
304	20240910	135100	31406810	4725	4725	4725	4725	0
305	20240910	135000	31406810	4725	4725	4725	4725	0
306	20240910	134900	31406810	4725	4725	4725	4725	1
307	20240910	134800	31402085	4725	4725	4725	4725	0
308	20240910	134700	31402085	4725	4725	4725	4725	0
309	20240910	134600	31402085	4725	4725	4725	4725	0
310	20240910	134500	31402085	4725	4725	4725	4725	0
311	20240910	134400	31402085	4725	4725	4725	4725	0
312	20240910	134300	31402085	4725	4725	4725	4725	0
313	20240910	134200	31402085	4725	4725	4725	4725	0
314	20240910	134100	31402085	4725	4725	4725	4725	0
315	20240910	134000	31402085	4725	4725	4725	4725	1
316	20240910	133900	31397360	4715	4715	4715	4715	56
317	20240910	133800	31133320	4720	4720	4720	4720	0
318	20240910	133700	31133320	4720	4720	4720	4720	0
319	20240910	133600	31133320	4720	4720	4720	4720	0
320	20240910	133500	31133320	4720	4720	4720	4720	0
321	20240910	133400	31133320	4720	4720	4720	4720	1
322	20240910	133300	31128600	4725	4725	4725	4725	0
323	20240910	133200	31128600	4725	4725	4725	4725	0
324	20240910	133100	31128600	4725	4725	4725	4725	0
325	20240910	133000	31128600	4725	4725	4725	4725	0
326	20240910	132900	31128600	4725	4725	4725	4725	0
327	20240910	132800	31128600	4725	4725	4725	4725	0
328	20240910	132700	31128600	4725	4725	4725	4725	0
329	20240910	132600	31128600	4725	4725	4725	4725	0
330	20240910	132500	31128600	4725	4725	4725	4725	0
331	20240910	132400	31128600	4725	4725	4725	4725	0
332	20240910	132300	31128600	4725	4725	4725	4725	0
333	20240910	132200	31128600	4725	4725	4725	4725	0
334	20240910	132100	31128600	4725	4725	4725	4725	0
335	20240910	132000	31128600	4725	4725	4725	4725	0
336	20240910	131900	31128600	4725	4725	4725	4725	0
337	20240910	131800	31128600	4725	4725	4725	4725	0
338	20240910	131700	31128600	4725	4725	4725	4725	0
339	20240910	131600	31128600	4725	4725	4725	4725	0
340	20240910	131500	31128600	4725	4725	4725	4725	0
341	20240910	131400	31128600	4725	4725	4725	4725	0
342	20240910	131300	31128600	4725	4725	4725	4725	0
343	20240910	131200	31128600	4725	4725	4725	4725	0
344	20240910	131100	31128600	4725	4725	4725	4725	0
345	20240910	131000	31128600	4725	4725	4725	4725	0
346	20240910	130900	31128600	4725	4725	4725	4725	0
347	20240910	130800	31128600	4725	4725	4725	4725	0
348	20240910	130700	31128600	4725	4725	4725	4725	0
349	20240910	130600	31128600	4725	4725	4725	4725	0
350	20240910	130500	31128600	4725	4725	4725	4725	0
351	20240910	130400	31128600	4725	4720	4725	4720	2
352	20240910	130300	31119155	4730	4730	4730	4730	0
353	20240910	130200	31119155	4730	4730	4730	4730	0
354	20240910	130100	31119155	4730	4730	4730	4730	0
355	20240910	130000	31119155	4730	4730	4730	4730	0
356	20240910	125900	31119155	4730	4730	4730	4730	0
357	20240910	125800	31119155	4730	4730	4730	4730	0
358	20240910	125700	31119155	4730	4730	4730	4730	0
359	20240910	125600	31119155	4730	4730	4730	4730	0
360	20240910	125500	31119155	4730	4730	4730	4730	0
361	20240910	125400	31119155	4730	4730	4730	4730	3
362	20240910	125300	31104965	4730	4730	4730	4730	0
363	20240910	125200	31104965	4730	4730	4730	4730	0
364	20240910	125100	31104965	4730	4730	4730	4730	1
365	20240910	125000	31100235	4730	4730	4730	4730	0
366	20240910	124900	31100235	4730	4730	4730	4730	0
367	20240910	124800	31100235	4730	4730	4730	4730	0
368	20240910	124700	31100235	4730	4730	4730	4730	0
369	20240910	124600	31100235	4730	4730	4730	4730	0
370	20240910	124500	31100235	4730	4730	4730	4730	0
371	20240910	124400	31100235	4730	4730	4730	4730	100
372	20240910	124300	30627235	4730	4730	4730	4730	0
373	20240910	124200	30627235	4730	4730	4730	4730	0
374	20240910	124100	30627235	4730	4730	4730	4730	0
375	20240910	124000	30627235	4730	4730	4730	4730	0
376	20240910	123900	30627235	4730	4730	4730	4730	147
377	20240910	123800	29931925	4725	4725	4725	4725	0
378	20240910	123700	29931925	4725	4725	4725	4725	0
379	20240910	123600	29931925	4725	4725	4725	4725	0
380	20240910	123500	29931925	4725	4725	4725	4725	0
381	20240910	123400	29931925	4725	4725	4725	4725	0
382	20240910	123300	29931925	4725	4725	4725	4725	0
383	20240910	123200	29931925	4725	4725	4725	4725	0
384	20240910	123100	29931925	4725	4725	4725	4725	0
385	20240910	123000	29931925	4725	4725	4725	4725	2
386	20240910	122900	29922475	4730	4730	4730	4730	0
387	20240910	122800	29922475	4730	4730	4730	4730	0
388	20240910	122700	29922475	4730	4730	4730	4730	0
389	20240910	122600	29922475	4730	4730	4730	4730	0
390	20240910	122500	29922475	4730	4730	4730	4730	0
391	20240910	122400	29922475	4730	4730	4730	4730	0
392	20240910	122300	29922475	4730	4730	4730	4730	0
393	20240910	122200	29922475	4730	4730	4730	4730	0
394	20240910	122100	29922475	4730	4730	4730	4730	0
395	20240910	122000	29922475	4730	4730	4730	4730	0
396	20240910	121900	29922475	4730	4730	4730	4730	1
397	20240910	121800	29917745	4730	4730	4730	4730	1
398	20240910	121700	29913015	4725	4725	4725	4725	0
399	20240910	121600	29913015	4725	4725	4725	4725	0
400	20240910	121500	29913015	4725	4725	4725	4725	0
401	20240910	121400	29913015	4725	4725	4725	4725	0
402	20240910	121300	29913015	4725	4725	4725	4725	0
403	20240910	121200	29913015	4725	4725	4725	4725	0
404	20240910	121100	29913015	4725	4725	4725	4725	0
405	20240910	121000	29913015	4725	4725	4725	4725	0
406	20240910	120900	29913015	4725	4725	4725	4725	0
407	20240910	120800	29913015	4725	4725	4725	4725	0
408	20240910	120700	29913015	4725	4725	4725	4725	4
409	20240910	120600	29894115	4710	4710	4710	4710	0
410	20240910	120500	29894115	4710	4710	4710	4710	0
411	20240910	120400	29894115	4710	4710	4710	4710	0
412	20240910	120300	29894115	4710	4710	4710	4710	0
413	20240910	120200	29894115	4710	4710	4710	4710	0
414	20240910	120100	29894115	4710	4710	4710	4710	0
415	20240910	120000	29894115	4710	4710	4710	4710	1
416	20240910	115900	29889405	4710	4710	4710	4710	0
417	20240910	115800	29889405	4710	4710	4710	4710	0
418	20240910	115700	29889405	4710	4710	4710	4710	0
419	20240910	115600	29889405	4710	4710	4710	4710	0
420	20240910	115500	29889405	4710	4710	4710	4710	1
421	20240910	115400	29884695	4710	4715	4715	4710	15
422	20240910	115300	29813995	4730	4730	4730	4730	0
423	20240910	115200	29813995	4730	4730	4730	4730	0
424	20240910	115100	29813995	4730	4730	4730	4730	1
425	20240910	115000	29809265	4715	4715	4715	4715	0
426	20240910	114900	29809265	4715	4715	4715	4715	0
427	20240910	114800	29809265	4715	4715	4715	4715	0
428	20240910	114700	29809265	4715	4715	4715	4715	0
429	20240910	114600	29809265	4715	4715	4715	4715	0
430	20240910	114500	29809265	4715	4720	4720	4715	300
431	20240910	114400	28394740	4730	4730	4730	4730	0
432	20240910	114300	28394740	4730	4730	4730	4730	0
433	20240910	114200	28394740	4730	4730	4730	4730	0
434	20240910	114100	28394740	4730	4730	4730	4730	33
435	20240910	114000	28238650	4730	4730	4730	4730	0
436	20240910	113900	28238650	4730	4730	4730	4730	0
437	20240910	113800	28238650	4730	4730	4730	4730	0
438	20240910	113700	28238650	4730	4730	4730	4730	0
439	20240910	113600	28238650	4730	4730	4730	4730	0
440	20240910	113500	28238650	4730	4730	4730	4730	0
441	20240910	113400	28238650	4730	4730	4730	4730	26
442	20240910	113300	28115670	4730	4730	4730	4730	0
443	20240910	113200	28115670	4730	4730	4730	4730	0
444	20240910	113100	28115670	4730	4730	4730	4730	0
445	20240910	113000	28115670	4730	4730	4730	4730	0
446	20240910	112900	28115670	4730	4730	4730	4730	0
447	20240910	112800	28115670	4730	4730	4730	4730	0
448	20240910	112700	28115670	4730	4730	4730	4730	0
449	20240910	112600	28115670	4730	4730	4730	4730	40
450	20240910	112500	27926470	4730	4730	4730	4730	0
451	20240910	112400	27926470	4730	4730	4730	4730	0
452	20240910	112300	27926470	4730	4730	4730	4730	0
453	20240910	112200	27926470	4730	4730	4730	4730	9
454	20240910	112100	27883900	4730	4730	4730	4730	0
455	20240910	112000	27883900	4730	4730	4730	4730	0
456	20240910	111900	27883900	4730	4730	4730	4730	10
457	20240910	111800	27836600	4730	4730	4730	4730	0
458	20240910	111700	27836600	4730	4730	4730	4730	1
459	20240910	111600	27831870	4725	4725	4725	4725	0
460	20240910	111500	27831870	4725	4735	4735	4725	2035
461	20240910	111400	18208715	4740	4740	4740	4740	0
462	20240910	111300	18208715	4740	4740	4740	4740	0
463	20240910	111200	18208715	4740	4740	4740	4740	0
464	20240910	111100	18208715	4740	4740	4740	4740	0
465	20240910	111000	18208715	4740	4740	4740	4740	0
466	20240910	110900	18208715	4740	4740	4740	4740	0
467	20240910	110800	18208715	4740	4740	4740	4740	6
468	20240910	110700	18180275	4745	4745	4745	4745	0
469	20240910	110600	18180275	4745	4745	4745	4745	0
470	20240910	110500	18180275	4745	4745	4745	4745	0
471	20240910	110400	18180275	4745	4745	4745	4745	0
472	20240910	110300	18180275	4745	4745	4745	4745	1
473	20240910	110200	18175530	4750	4750	4750	4750	10
474	20240910	110100	18128030	4750	4750	4750	4750	4
475	20240910	110000	18109030	4750	4750	4750	4750	0
476	20240910	105900	18109030	4750	4750	4750	4750	0
477	20240910	105800	18109030	4750	4750	4750	4750	0
478	20240910	105700	18109030	4750	4750	4750	4750	0
479	20240910	105600	18109030	4750	4750	4750	4750	0
480	20240910	105500	18109030	4750	4750	4750	4750	0
481	20240910	105400	18109030	4750	4750	4750	4750	0
482	20240910	105300	18109030	4750	4750	4750	4750	0
483	20240910	105200	18109030	4750	4750	4750	4750	0
484	20240910	105100	18109030	4750	4750	4750	4750	556
485	20240910	105000	15468030	4750	4750	4750	4750	0
486	20240910	104900	15468030	4750	4750	4750	4750	0
487	20240910	104800	15468030	4750	4750	4750	4750	0
488	20240910	104700	15468030	4750	4750	4750	4750	0
489	20240910	104600	15468030	4750	4750	4750	4750	0
490	20240910	104500	15468030	4750	4750	4750	4750	0
491	20240910	104400	15468030	4750	4750	4750	4750	0
492	20240910	104300	15468030	4750	4750	4750	4750	0
493	20240910	104200	15468030	4750	4750	4750	4750	1
494	20240910	104100	15463280	4735	4750	4750	4735	1000
495	20240910	104000	10724190	4755	4755	4755	4755	0
496	20240910	103900	10724190	4755	4760	4760	4755	500
497	20240910	103800	8346255	4770	4770	4770	4770	3
498	20240910	103700	8331945	4770	4770	4770	4770	1
499	20240910	103600	8327175	4770	4770	4770	4770	0
500	20240910	103500	8327175	4770	4770	4770	4770	0
501	20240910	103400	8327175	4770	4770	4770	4770	0
502	20240910	103300	8327175	4770	4770	4770	4770	0
503	20240910	103200	8327175	4770	4770	4770	4770	0
504	20240910	103100	8327175	4770	4770	4770	4770	0
505	20240910	103000	8327175	4770	4770	4770	4770	0
506	20240910	102900	8327175	4770	4770	4770	4770	0
507	20240910	102800	8327175	4770	4770	4770	4770	0
508	20240910	102700	8327175	4770	4770	4770	4770	34
509	20240910	102600	8164995	4770	4770	4770	4770	40
510	20240910	102500	7974195	4770	4770	4770	4770	0
511	20240910	102400	7974195	4770	4770	4770	4770	0
512	20240910	102300	7974195	4770	4770	4770	4770	0
513	20240910	102200	7974195	4770	4770	4770	4770	0
514	20240910	102100	7974195	4770	4770	4770	4770	0
515	20240910	102000	7974195	4770	4770	4770	4770	0
516	20240910	101900	7974195	4770	4770	4770	4770	0
517	20240910	101800	7974195	4770	4770	4770	4770	0
518	20240910	101700	7974195	4770	4770	4770	4770	0
519	20240910	101600	7974195	4770	4770	4770	4770	57
520	20240910	101500	7702305	4765	4765	4765	4765	0
521	20240910	101400	7702305	4765	4765	4765	4765	0
522	20240910	101300	7702305	4765	4765	4765	4765	0
523	20240910	101200	7702305	4765	4765	4765	4765	0
524	20240910	101100	7702305	4765	4765	4765	4765	0
525	20240910	101000	7702305	4765	4765	4765	4765	0
526	20240910	100900	7702305	4765	4770	4770	4765	2
527	20240910	100800	7692770	4770	4770	4770	4770	0
528	20240910	100700	7692770	4770	4770	4770	4770	0
529	20240910	100600	7692770	4770	4770	4770	4770	0
530	20240910	100500	7692770	4770	4770	4770	4770	0
531	20240910	100400	7692770	4770	4770	4770	4770	0
532	20240910	100300	7692770	4770	4770	4770	4770	0
533	20240910	100200	7692770	4770	4770	4770	4770	0
534	20240910	100100	7692770	4770	4770	4770	4770	0
535	20240910	100000	7692770	4770	4770	4770	4770	0
536	20240910	095900	7692770	4770	4770	4770	4770	11
537	20240910	095800	7640300	4770	4770	4770	4770	0
538	20240910	095700	7640300	4770	4770	4770	4770	0
539	20240910	095600	7640300	4770	4770	4770	4770	0
540	20240910	095500	7640300	4770	4770	4770	4770	24
541	20240910	095400	7525820	4770	4770	4770	4770	0
542	20240910	095300	7525820	4770	4770	4770	4770	0
543	20240910	095200	7525820	4770	4770	4770	4770	0
544	20240910	095100	7525820	4770	4770	4770	4770	0
545	20240910	095000	7525820	4770	4770	4770	4770	0
546	20240910	094900	7525820	4770	4770	4770	4770	0
547	20240910	094800	7525820	4770	4770	4770	4770	0
548	20240910	094700	7525820	4770	4770	4770	4770	0
549	20240910	094600	7525820	4770	4770	4770	4770	0
550	20240910	094500	7525820	4770	4770	4770	4770	1
551	20240910	094400	7521050	4770	4770	4770	4770	0
552	20240910	094300	7521050	4770	4770	4770	4770	11
553	20240910	094200	7468580	4770	4770	4770	4770	0
554	20240910	094100	7468580	4770	4770	4770	4770	0
555	20240910	094000	7468580	4770	4770	4770	4770	0
556	20240910	093900	7468580	4770	4770	4770	4770	4
557	20240910	093800	7449500	4770	4770	4770	4770	2
558	20240910	093700	7439960	4765	4765	4765	4765	5
559	20240910	093600	7416135	4750	4750	4750	4750	0
560	20240910	093500	7416135	4750	4750	4750	4750	0
561	20240910	093400	7416135	4750	4750	4750	4750	0
562	20240910	093300	7416135	4750	4750	4750	4750	437
563	20240910	093200	5340385	4750	4750	4750	4750	0
564	20240910	093100	5340385	4750	4750	4750	4750	500
565	20240910	093000	2965385	4750	4750	4750	4750	0
566	20240910	092900	2965385	4750	4750	4750	4750	0
567	20240910	092800	2965385	4750	4750	4750	4750	500
568	20240910	092700	590385	4750	4750	4750	4750	0
569	20240910	092600	590385	4750	4750	4750	4750	0
570	20240910	092500	590385	4750	4750	4750	4750	0
571	20240910	092400	590385	4750	4750	4750	4750	0
572	20240910	092300	590385	4750	4750	4750	4750	0
573	20240910	092200	590385	4750	4750	4750	4750	0
574	20240910	092100	590385	4750	4750	4750	4750	0
575	20240910	092000	590385	4750	4750	4750	4750	0
576	20240910	091900	590385	4750	4735	4750	4735	2
577	20240910	091800	580900	4750	4735	4750	4735	2
578	20240910	091700	571415	4735	4735	4735	4735	0
579	20240910	091600	571415	4735	4735	4735	4735	0
580	20240910	091500	571415	4735	4735	4735	4735	0
581	20240910	091400	571415	4735	4735	4735	4735	0
582	20240910	091300	571415	4735	4735	4735	4735	44
583	20240910	091200	363075	4745	4745	4745	4745	0
584	20240910	091100	363075	4745	4745	4745	4745	0
585	20240910	091000	363075	4745	4745	4745	4745	8
586	20240910	090900	325115	4745	4745	4745	4745	3
587	20240910	090800	310880	4765	4765	4765	4765	1
588	20240910	090700	306115	4780	4780	4780	4780	0
589	20240910	090600	306115	4780	4780	4780	4780	15
590	20240910	090500	234415	4785	4785	4785	4785	31
591	20240910	090400	86080	4785	4780	4785	4780	16
592	20240910	090300	9570	4785	4785	4785	4785	0
593	20240910	090200	9570	4785	4785	4785	4785	0
594	20240910	090100	9570	4785	4785	4785	4785	0
595	20240910	090000	9570	4785	4785	4785	4785	2