KissMeData/021320/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190500	40846205	4380	4380	4380	4380	132
3	20240910	190400	40846205	4380	4380	4380	4380	0
4	20240910	190300	40846205	4380	4380	4380	4380	0
5	20240910	190200	40846205	4380	4380	4380	4380	0
6	20240910	190100	40846205	4380	4380	4380	4380	0
7	20240910	190000	40846205	4380	4380	4380	4380	0
8	20240910	185900	40846205	4380	4380	4380	4380	0
9	20240910	185800	40846205	4380	4380	4380	4380	0
10	20240910	185700	40846205	4380	4380	4380	4380	0
11	20240910	185600	40846205	4380	4380	4380	4380	0
12	20240910	185500	40846205	4380	4380	4380	4380	0
13	20240910	185400	40846205	4380	4380	4380	4380	0
14	20240910	185300	40846205	4380	4380	4380	4380	0
15	20240910	185200	40846205	4380	4380	4380	4380	0
16	20240910	185100	40846205	4380	4380	4380	4380	0
17	20240910	185000	40846205	4380	4380	4380	4380	0
18	20240910	184900	40846205	4380	4380	4380	4380	0
19	20240910	184800	40846205	4380	4380	4380	4380	0
20	20240910	184700	40846205	4380	4380	4380	4380	0
21	20240910	184600	40846205	4380	4380	4380	4380	0
22	20240910	184500	40846205	4380	4380	4380	4380	0
23	20240910	184400	40846205	4380	4380	4380	4380	0
24	20240910	184300	40846205	4380	4380	4380	4380	0
25	20240910	184200	40846205	4380	4380	4380	4380	0
26	20240910	184100	40846205	4380	4380	4380	4380	0
27	20240910	184000	40846205	4380	4380	4380	4380	0
28	20240910	183900	40846205	4380	4380	4380	4380	0
29	20240910	183800	40846205	4380	4380	4380	4380	0
30	20240910	183700	40846205	4380	4380	4380	4380	0
31	20240910	183600	40846205	4380	4380	4380	4380	0
32	20240910	183500	40846205	4380	4380	4380	4380	132
33	20240910	183400	40846205	4380	4380	4380	4380	0
34	20240910	183300	40846205	4380	4380	4380	4380	0
35	20240910	183200	40846205	4380	4380	4380	4380	0
36	20240910	183100	40846205	4380	4380	4380	4380	0
37	20240910	183000	40846205	4380	4380	4380	4380	0
38	20240910	182900	40846205	4380	4380	4380	4380	0
39	20240910	182800	40846205	4380	4380	4380	4380	0
40	20240910	182700	40846205	4380	4380	4380	4380	0
41	20240910	182600	40846205	4380	4380	4380	4380	0
42	20240910	182500	40846205	4380	4380	4380	4380	0
43	20240910	182400	40846205	4380	4380	4380	4380	0
44	20240910	182300	40846205	4380	4380	4380	4380	0
45	20240910	182200	40846205	4380	4380	4380	4380	0
46	20240910	182100	40846205	4380	4380	4380	4380	0
47	20240910	182000	40846205	4380	4380	4380	4380	0
48	20240910	181900	40846205	4380	4380	4380	4380	0
49	20240910	181800	40846205	4380	4380	4380	4380	0
50	20240910	181700	40846205	4380	4380	4380	4380	0
51	20240910	181600	40846205	4380	4380	4380	4380	0
52	20240910	181500	40846205	4380	4380	4380	4380	0
53	20240910	181400	40846205	4380	4380	4380	4380	0
54	20240910	181300	40846205	4380	4380	4380	4380	0
55	20240910	181200	40846205	4380	4380	4380	4380	0
56	20240910	181100	40846205	4380	4380	4380	4380	0
57	20240910	181000	40846205	4380	4380	4380	4380	0
58	20240910	180900	40846205	4380	4380	4380	4380	0
59	20240910	180800	40846205	4380	4380	4380	4380	0
60	20240910	180700	40846205	4380	4380	4380	4380	0
61	20240910	180600	40846205	4380	4380	4380	4380	0
62	20240910	180500	40846205	4380	4380	4380	4380	132
63	20240910	180400	40846205	4380	4380	4380	4380	0
64	20240910	180300	40846205	4380	4380	4380	4380	0
65	20240910	180200	40846205	4380	4380	4380	4380	0
66	20240910	180100	40846205	4380	4380	4380	4380	0
67	20240910	180000	40846205	4380	4380	4380	4380	0
68	20240910	175900	40846205	4380	4380	4380	4380	0
69	20240910	175800	40846205	4380	4380	4380	4380	0
70	20240910	175700	40846205	4380	4380	4380	4380	0
71	20240910	175600	40846205	4380	4380	4380	4380	0
72	20240910	175500	40846205	4380	4380	4380	4380	0
73	20240910	175400	40846205	4380	4380	4380	4380	0
74	20240910	175300	40846205	4380	4380	4380	4380	0
75	20240910	175200	40846205	4380	4380	4380	4380	0
76	20240910	175100	40846205	4380	4380	4380	4380	0
77	20240910	175000	40846205	4380	4380	4380	4380	0
78	20240910	174900	40846205	4380	4380	4380	4380	0
79	20240910	174800	40846205	4380	4380	4380	4380	0
80	20240910	174700	40846205	4380	4380	4380	4380	0
81	20240910	174600	40846205	4380	4380	4380	4380	0
82	20240910	174500	40846205	4380	4380	4380	4380	0
83	20240910	174400	40846205	4380	4380	4380	4380	0
84	20240910	174300	40846205	4380	4380	4380	4380	0
85	20240910	174200	40846205	4380	4380	4380	4380	0
86	20240910	174100	40846205	4380	4380	4380	4380	0
87	20240910	174000	40846205	4380	4380	4380	4380	0
88	20240910	173900	40846205	4380	4380	4380	4380	0
89	20240910	173800	40846205	4380	4380	4380	4380	0
90	20240910	173700	40846205	4380	4380	4380	4380	0
91	20240910	173600	40846205	4380	4380	4380	4380	0
92	20240910	173500	40846205	4380	4380	4380	4380	132
93	20240910	173400	40846205	4380	4380	4380	4380	0
94	20240910	173300	40846205	4380	4380	4380	4380	0
95	20240910	173200	40846205	4380	4380	4380	4380	0
96	20240910	173100	40846205	4380	4380	4380	4380	0
97	20240910	173000	40846205	4380	4380	4380	4380	0
98	20240910	172900	40846205	4380	4380	4380	4380	0
99	20240910	172800	40846205	4380	4380	4380	4380	0
100	20240910	172700	40846205	4380	4380	4380	4380	0
101	20240910	172600	40846205	4380	4380	4380	4380	0
102	20240910	172500	40846205	4380	4380	4380	4380	0
103	20240910	172400	40846205	4380	4380	4380	4380	0
104	20240910	172300	40846205	4380	4380	4380	4380	0
105	20240910	172200	40846205	4380	4380	4380	4380	0
106	20240910	172100	40846205	4380	4380	4380	4380	0
107	20240910	172000	40846205	4380	4380	4380	4380	0
108	20240910	171900	40846205	4380	4380	4380	4380	0
109	20240910	171800	40846205	4380	4380	4380	4380	0
110	20240910	171700	40846205	4380	4380	4380	4380	0
111	20240910	171600	40846205	4380	4380	4380	4380	0
112	20240910	171500	40846205	4380	4380	4380	4380	0
113	20240910	171400	40846205	4380	4380	4380	4380	0
114	20240910	171300	40846205	4380	4380	4380	4380	0
115	20240910	171200	40846205	4380	4380	4380	4380	0
116	20240910	171100	40846205	4380	4380	4380	4380	0
117	20240910	171000	40846205	4380	4380	4380	4380	0
118	20240910	170900	40846205	4380	4380	4380	4380	0
119	20240910	170800	40846205	4380	4380	4380	4380	0
120	20240910	170700	40846205	4380	4380	4380	4380	0
121	20240910	170600	40846205	4380	4380	4380	4380	0
122	20240910	170500	40846205	4380	4380	4380	4380	132
123	20240910	170400	40846205	4380	4380	4380	4380	0
124	20240910	170300	40846205	4380	4380	4380	4380	0
125	20240910	170200	40846205	4380	4380	4380	4380	0
126	20240910	170100	40846205	4380	4380	4380	4380	0
127	20240910	170000	40846205	4380	4380	4380	4380	0
128	20240910	165900	40846205	4380	4380	4380	4380	0
129	20240910	165800	40846205	4380	4380	4380	4380	0
130	20240910	165700	40846205	4380	4380	4380	4380	0
131	20240910	165600	40846205	4380	4380	4380	4380	0
132	20240910	165500	40846205	4380	4380	4380	4380	0
133	20240910	165400	40846205	4380	4380	4380	4380	0
134	20240910	165300	40846205	4380	4380	4380	4380	0
135	20240910	165200	40846205	4380	4380	4380	4380	0
136	20240910	165100	40846205	4380	4380	4380	4380	0
137	20240910	165000	40846205	4380	4380	4380	4380	0
138	20240910	164900	40846205	4380	4380	4380	4380	0
139	20240910	164800	40846205	4380	4380	4380	4380	0
140	20240910	164700	40846205	4380	4380	4380	4380	0
141	20240910	164600	40846205	4380	4380	4380	4380	0
142	20240910	164500	40846205	4380	4380	4380	4380	0
143	20240910	164400	40846205	4380	4380	4380	4380	0
144	20240910	164300	40846205	4380	4380	4380	4380	0
145	20240910	164200	40846205	4380	4380	4380	4380	0
146	20240910	164100	40846205	4380	4380	4380	4380	0
147	20240910	164000	40846205	4380	4380	4380	4380	0
148	20240910	163900	40846205	4380	4380	4380	4380	0
149	20240910	163800	40846205	4380	4380	4380	4380	0
150	20240910	163700	40846205	4380	4380	4380	4380	0
151	20240910	163600	40846205	4380	4380	4380	4380	0
152	20240910	163500	40846205	4380	4380	4380	4380	132
153	20240910	163400	40846205	4380	4380	4380	4380	0
154	20240910	163300	40846205	4380	4380	4380	4380	0
155	20240910	163200	40846205	4380	4380	4380	4380	0
156	20240910	163100	40846205	4380	4380	4380	4380	0
157	20240910	163000	40846205	4380	4380	4380	4380	0
158	20240910	162900	40846205	4380	4380	4380	4380	0
159	20240910	162800	40846205	4380	4380	4380	4380	0
160	20240910	162700	40846205	4380	4380	4380	4380	0
161	20240910	162600	40846205	4380	4380	4380	4380	0
162	20240910	162500	40846205	4380	4380	4380	4380	0
163	20240910	162400	40846205	4380	4380	4380	4380	0
164	20240910	162300	40846205	4380	4380	4380	4380	0
165	20240910	162200	40846205	4380	4380	4380	4380	0
166	20240910	162100	40846205	4380	4380	4380	4380	0
167	20240910	162000	40846205	4380	4380	4380	4380	0
168	20240910	161900	40846205	4380	4380	4380	4380	0
169	20240910	161800	40846205	4380	4380	4380	4380	0
170	20240910	161700	40846205	4380	4380	4380	4380	0
171	20240910	161600	40846205	4380	4380	4380	4380	0
172	20240910	161500	40846205	4380	4380	4380	4380	0
173	20240910	161400	40846205	4380	4380	4380	4380	0
174	20240910	161300	40846205	4380	4380	4380	4380	0
175	20240910	161200	40846205	4380	4380	4380	4380	0
176	20240910	161100	40846205	4380	4380	4380	4380	0
177	20240910	161000	40846205	4380	4380	4380	4380	0
178	20240910	160900	40846205	4380	4380	4380	4380	0
179	20240910	160800	40846205	4380	4380	4380	4380	0
180	20240910	160700	40846205	4380	4380	4380	4380	0
181	20240910	160600	40846205	4380	4380	4380	4380	0
182	20240910	160500	40846205	4380	4380	4380	4380	132
183	20240910	160400	40846205	4380	4380	4380	4380	0
184	20240910	160300	40846205	4380	4380	4380	4380	0
185	20240910	160200	40846205	4380	4380	4380	4380	0
186	20240910	160100	40846205	4380	4380	4380	4380	0
187	20240910	160000	40846205	4380	4380	4380	4380	0
188	20240910	155900	40846205	4380	4380	4380	4380	0
189	20240910	155800	40846205	4380	4380	4380	4380	0
190	20240910	155700	40846205	4380	4380	4380	4380	0
191	20240910	155600	40846205	4380	4380	4380	4380	0
192	20240910	155500	40846205	4380	4380	4380	4380	0
193	20240910	155400	40846205	4380	4380	4380	4380	0
194	20240910	155300	40846205	4380	4380	4380	4380	0
195	20240910	155200	40846205	4380	4380	4380	4380	0
196	20240910	155100	40846205	4380	4380	4380	4380	0
197	20240910	155000	40846205	4380	4380	4380	4380	0
198	20240910	154900	40846205	4380	4380	4380	4380	0
199	20240910	154800	40846205	4380	4380	4380	4380	0
200	20240910	154700	40846205	4380	4380	4380	4380	0
201	20240910	154600	40846205	4380	4380	4380	4380	0
202	20240910	154500	40846205	4380	4380	4380	4380	0
203	20240910	154400	40846205	4380	4380	4380	4380	0
204	20240910	154300	40846205	4380	4380	4380	4380	0
205	20240910	154200	40846205	4380	4380	4380	4380	0
206	20240910	154100	40846205	4380	4380	4380	4380	0
207	20240910	154000	40846205	4380	4380	4380	4380	0
208	20240910	153900	40846205	4380	4380	4380	4380	0
209	20240910	153800	40846205	4380	4380	4380	4380	0
210	20240910	153700	40846205	4380	4380	4380	4380	0
211	20240910	153600	40846205	4380	4380	4380	4380	0
212	20240910	153500	40846205	4380	4380	4380	4380	132
213	20240910	153400	40846205	4380	4380	4380	4380	0
214	20240910	153300	40846205	4380	4380	4380	4380	0
215	20240910	153200	40846205	4380	4380	4380	4380	0
216	20240910	153100	40846205	4380	4380	4380	4380	0
217	20240910	153000	40846205	4380	4380	4380	4380	132
218	20240910	152900	40268045	4380	4380	4380	4380	0
219	20240910	152800	40268045	4380	4380	4380	4380	0
220	20240910	152700	40268045	4380	4380	4380	4380	0
221	20240910	152600	40268045	4380	4380	4380	4380	0
222	20240910	152500	40268045	4380	4380	4380	4380	0
223	20240910	152400	40268045	4380	4380	4380	4380	0
224	20240910	152300	40268045	4380	4380	4380	4380	0
225	20240910	152200	40268045	4380	4380	4380	4380	0
226	20240910	152100	40268045	4380	4380	4380	4380	0
227	20240910	152000	40268045	4380	4380	4380	4380	0
228	20240910	151900	40268045	4380	4380	4380	4380	0
229	20240910	151800	40268045	4380	4380	4380	4380	1
230	20240910	151700	40263665	4385	4385	4385	4385	1
231	20240910	151600	40259280	4370	4370	4370	4370	0
232	20240910	151500	40259280	4370	4370	4370	4370	0
233	20240910	151400	40259280	4370	4370	4370	4370	0
234	20240910	151300	40259280	4370	4370	4370	4370	0
235	20240910	151200	40259280	4370	4370	4370	4370	0
236	20240910	151100	40259280	4370	4370	4370	4370	0
237	20240910	151000	40259280	4370	4370	4370	4370	0
238	20240910	150900	40259280	4370	4370	4370	4370	0
239	20240910	150800	40259280	4370	4370	4370	4370	0
240	20240910	150700	40259280	4370	4370	4370	4370	3
241	20240910	150600	40246170	4370	4370	4370	4370	5
242	20240910	150500	40224320	4370	4370	4370	4370	5
243	20240910	150400	40202470	4370	4370	4370	4370	1
244	20240910	150300	40198100	4370	4370	4370	4370	0
245	20240910	150200	40198100	4370	4370	4370	4370	0
246	20240910	150100	40198100	4370	4370	4370	4370	0
247	20240910	150000	40198100	4370	4370	4370	4370	0
248	20240910	145900	40198100	4370	4370	4370	4370	0
249	20240910	145800	40198100	4370	4370	4370	4370	1
250	20240910	145700	40193730	4370	4370	4370	4370	0
251	20240910	145600	40193730	4370	4370	4370	4370	0
252	20240910	145500	40193730	4370	4370	4370	4370	0
253	20240910	145400	40193730	4370	4370	4370	4370	0
254	20240910	145300	40193730	4370	4370	4370	4370	0
255	20240910	145200	40193730	4370	4370	4370	4370	0
256	20240910	145100	40193730	4370	4370	4370	4370	2
257	20240910	145000	40184990	4375	4375	4375	4375	0
258	20240910	144900	40184990	4375	4375	4375	4375	1
259	20240910	144800	40180615	4385	4385	4385	4385	0
260	20240910	144700	40180615	4385	4385	4385	4385	0
261	20240910	144600	40180615	4385	4385	4385	4385	0
262	20240910	144500	40180615	4385	4385	4385	4385	110
263	20240910	144400	39698265	4365	4365	4365	4365	0
264	20240910	144300	39698265	4365	4365	4365	4365	0
265	20240910	144200	39698265	4365	4365	4365	4365	0
266	20240910	144100	39698265	4365	4365	4365	4365	0
267	20240910	144000	39698265	4365	4365	4365	4365	0
268	20240910	143900	39698265	4365	4365	4365	4365	0
269	20240910	143800	39698265	4365	4365	4365	4365	0
270	20240910	143700	39698265	4365	4365	4365	4365	0
271	20240910	143600	39698265	4365	4365	4365	4365	0
272	20240910	143500	39698265	4365	4365	4365	4365	0
273	20240910	143400	39698265	4365	4365	4365	4365	0
274	20240910	143300	39698265	4365	4365	4365	4365	0
275	20240910	143200	39698265	4365	4370	4370	4365	38
276	20240910	143100	39532255	4390	4390	4390	4390	0
277	20240910	143000	39532255	4390	4390	4390	4390	0
278	20240910	142900	39532255	4390	4385	4390	4385	25
279	20240910	142800	39422540	4385	4385	4385	4385	0
280	20240910	142700	39422540	4385	4385	4385	4385	0
281	20240910	142600	39422540	4385	4385	4385	4385	0
282	20240910	142500	39422540	4385	4385	4385	4385	0
283	20240910	142400	39422540	4385	4385	4385	4385	0
284	20240910	142300	39422540	4385	4385	4385	4385	3
285	20240910	142200	39409385	4390	4390	4390	4390	0
286	20240910	142100	39409385	4390	4390	4390	4390	0
287	20240910	142000	39409385	4390	4385	4390	4385	32
288	20240910	141900	39268915	4390	4390	4390	4390	0
289	20240910	141800	39268915	4390	4385	4390	4385	22
290	20240910	141700	39172430	4390	4390	4390	4390	0
291	20240910	141600	39172430	4390	4390	4390	4390	0
292	20240910	141500	39172430	4390	4390	4390	4390	0
293	20240910	141400	39172430	4390	4390	4390	4390	0
294	20240910	141300	39172430	4390	4390	4390	4390	0
295	20240910	141200	39172430	4390	4390	4390	4390	0
296	20240910	141100	39172430	4390	4390	4390	4390	0
297	20240910	141000	39172430	4390	4390	4390	4390	0
298	20240910	140900	39172430	4390	4385	4390	4385	20
299	20240910	140800	39084695	4385	4385	4385	4385	6
300	20240910	140700	39058385	4385	4380	4385	4380	61
301	20240910	140600	38790930	4370	4370	4370	4370	0
302	20240910	140500	38790930	4370	4370	4370	4370	0
303	20240910	140400	38790930	4370	4370	4370	4370	0
304	20240910	140300	38790930	4370	4370	4370	4370	2
305	20240910	140200	38782190	4385	4385	4385	4385	2
306	20240910	140100	38773420	4385	4380	4385	4370	22
307	20240910	140000	38676970	4380	4380	4380	4380	4
308	20240910	135900	38659450	4385	4385	4385	4385	0
309	20240910	135800	38659450	4385	4385	4385	4385	2
310	20240910	135700	38650680	4385	4385	4385	4385	0
311	20240910	135600	38650680	4385	4385	4385	4385	0
312	20240910	135500	38650680	4385	4385	4385	4385	0
313	20240910	135400	38650680	4385	4385	4385	4385	0
314	20240910	135300	38650680	4385	4385	4385	4385	45
315	20240910	135200	38453355	4385	4385	4385	4385	0
316	20240910	135100	38453355	4385	4385	4385	4385	40
317	20240910	135000	38277955	4380	4380	4380	4380	3
318	20240910	134900	38264815	4385	4385	4385	4385	0
319	20240910	134800	38264815	4385	4385	4385	4385	0
320	20240910	134700	38264815	4385	4385	4385	4385	0
321	20240910	134600	38264815	4385	4385	4385	4385	0
322	20240910	134500	38264815	4385	4385	4385	4385	0
323	20240910	134400	38264815	4385	4385	4385	4385	0
324	20240910	134300	38264815	4385	4385	4385	4385	0
325	20240910	134200	38264815	4385	4385	4385	4385	0
326	20240910	134100	38264815	4385	4385	4385	4385	0
327	20240910	134000	38264815	4385	4385	4385	4385	0
328	20240910	133900	38264815	4385	4385	4385	4385	0
329	20240910	133800	38264815	4385	4385	4385	4385	0
330	20240910	133700	38264815	4385	4385	4385	4385	0
331	20240910	133600	38264815	4385	4385	4385	4385	0
332	20240910	133500	38264815	4385	4385	4385	4385	0
333	20240910	133400	38264815	4385	4385	4385	4385	0
334	20240910	133300	38264815	4385	4385	4385	4385	100
335	20240910	133200	37826315	4385	4385	4385	4385	0
336	20240910	133100	37826315	4385	4385	4385	4385	0
337	20240910	133000	37826315	4385	4385	4385	4385	0
338	20240910	132900	37826315	4385	4385	4385	4385	0
339	20240910	132800	37826315	4385	4385	4385	4385	0
340	20240910	132700	37826315	4385	4385	4385	4385	0
341	20240910	132600	37826315	4385	4385	4385	4385	0
342	20240910	132500	37826315	4385	4385	4385	4385	0
343	20240910	132400	37826315	4385	4385	4385	4385	0
344	20240910	132300	37826315	4385	4385	4385	4385	0
345	20240910	132200	37826315	4385	4385	4385	4385	0
346	20240910	132100	37826315	4385	4385	4385	4385	0
347	20240910	132000	37826315	4385	4385	4385	4385	0
348	20240910	131900	37826315	4385	4385	4385	4385	0
349	20240910	131800	37826315	4385	4385	4385	4385	0
350	20240910	131700	37826315	4385	4385	4385	4385	0
351	20240910	131600	37826315	4385	4385	4385	4385	0
352	20240910	131500	37826315	4385	4385	4385	4385	0
353	20240910	131400	37826315	4385	4385	4385	4385	0
354	20240910	131300	37826315	4385	4385	4385	4385	0
355	20240910	131200	37826315	4385	4385	4385	4385	0
356	20240910	131100	37826315	4385	4385	4385	4385	0
357	20240910	131000	37826315	4385	4385	4385	4385	0
358	20240910	130900	37826315	4385	4385	4385	4385	0
359	20240910	130800	37826315	4385	4385	4385	4385	0
360	20240910	130700	37826315	4385	4385	4385	4385	0
361	20240910	130600	37826315	4385	4385	4385	4385	0
362	20240910	130500	37826315	4385	4385	4385	4385	0
363	20240910	130400	37826315	4385	4385	4385	4385	0
364	20240910	130300	37826315	4385	4385	4385	4385	0
365	20240910	130200	37826315	4385	4385	4385	4385	0
366	20240910	130100	37826315	4385	4385	4385	4385	45
367	20240910	130000	37628990	4385	4385	4385	4385	0
368	20240910	125900	37628990	4385	4385	4385	4385	0
369	20240910	125800	37628990	4385	4385	4385	4385	0
370	20240910	125700	37628990	4385	4385	4385	4385	0
371	20240910	125600	37628990	4385	4385	4385	4385	5
372	20240910	125500	37607065	4385	4385	4385	4385	0
373	20240910	125400	37607065	4385	4385	4385	4385	0
374	20240910	125300	37607065	4385	4385	4385	4385	20
375	20240910	125200	37519365	4365	4365	4365	4365	0
376	20240910	125100	37519365	4365	4365	4365	4365	0
377	20240910	125000	37519365	4365	4365	4365	4365	0
378	20240910	124900	37519365	4365	4365	4365	4365	0
379	20240910	124800	37519365	4365	4365	4365	4365	0
380	20240910	124700	37519365	4365	4365	4365	4365	0
381	20240910	124600	37519365	4365	4375	4375	4365	417
382	20240910	124500	35697515	4385	4385	4385	4385	5
383	20240910	124400	35675590	4375	4375	4375	4375	0
384	20240910	124300	35675590	4375	4375	4375	4375	1
385	20240910	124200	35671215	4370	4370	4370	4370	0
386	20240910	124100	35671215	4370	4370	4370	4370	0
387	20240910	124000	35671215	4370	4370	4370	4370	0
388	20240910	123900	35671215	4370	4370	4370	4370	0
389	20240910	123800	35671215	4370	4370	4370	4370	0
390	20240910	123700	35671215	4370	4370	4370	4370	0
391	20240910	123600	35671215	4370	4370	4370	4370	0
392	20240910	123500	35671215	4370	4370	4370	4370	0
393	20240910	123400	35671215	4370	4370	4370	4370	0
394	20240910	123300	35671215	4370	4370	4370	4370	0
395	20240910	123200	35671215	4370	4370	4370	4370	0
396	20240910	123100	35671215	4370	4370	4370	4370	0
397	20240910	123000	35671215	4370	4370	4370	4370	0
398	20240910	122900	35671215	4370	4370	4370	4370	0
399	20240910	122800	35671215	4370	4370	4370	4370	0
400	20240910	122700	35671215	4370	4370	4370	4370	0
401	20240910	122600	35671215	4370	4370	4370	4370	0
402	20240910	122500	35671215	4370	4370	4370	4370	0
403	20240910	122400	35671215	4370	4370	4370	4370	0
404	20240910	122300	35671215	4370	4380	4380	4370	120
405	20240910	122200	35146565	4370	4370	4370	4370	0
406	20240910	122100	35146565	4370	4370	4370	4370	0
407	20240910	122000	35146565	4370	4370	4370	4370	0
408	20240910	121900	35146565	4370	4380	4380	4370	594
409	20240910	121800	32548540	4400	4400	4400	4400	0
410	20240910	121700	32548540	4400	4400	4400	4400	0
411	20240910	121600	32548540	4400	4400	4400	4400	5
412	20240910	121500	32526540	4400	4400	4400	4400	100
413	20240910	121400	32086540	4380	4380	4380	4380	0
414	20240910	121300	32086540	4380	4380	4380	4380	0
415	20240910	121200	32086540	4380	4380	4380	4380	1
416	20240910	121100	32082160	4380	4380	4380	4380	0
417	20240910	121000	32082160	4380	4380	4380	4380	0
418	20240910	120900	32082160	4380	4380	4380	4380	0
419	20240910	120800	32082160	4380	4380	4380	4380	0
420	20240910	120700	32082160	4380	4380	4380	4380	0
421	20240910	120600	32082160	4380	4380	4380	4380	30
422	20240910	120500	31950760	4400	4400	4400	4400	0
423	20240910	120400	31950760	4400	4400	4400	4400	0
424	20240910	120300	31950760	4400	4400	4400	4400	0
425	20240910	120200	31950760	4400	4400	4400	4400	0
426	20240910	120100	31950760	4400	4400	4400	4400	0
427	20240910	120000	31950760	4400	4400	4400	4400	0
428	20240910	115900	31950760	4400	4400	4400	4400	0
429	20240910	115800	31950760	4400	4400	4400	4400	0
430	20240910	115700	31950760	4400	4400	4400	4400	0
431	20240910	115600	31950760	4400	4400	4400	4400	0
432	20240910	115500	31950760	4400	4375	4400	4375	467
433	20240910	115400	29898660	4395	4395	4395	4395	0
434	20240910	115300	29898660	4395	4395	4395	4395	251
435	20240910	115200	28795515	4395	4395	4395	4395	250
436	20240910	115100	27696765	4395	4395	4395	4395	217
437	20240910	115000	26743050	4400	4400	4400	4400	0
438	20240910	114900	26743050	4400	4400	4400	4400	12
439	20240910	114800	26690250	4400	4400	4400	4400	100
440	20240910	114700	26250250	4370	4370	4370	4370	372
441	20240910	114600	24624610	4380	4380	4380	4380	148
442	20240910	114500	23976370	4400	4400	4400	4400	1
443	20240910	114400	23971970	4400	4400	4400	4400	0
444	20240910	114300	23971970	4400	4400	4400	4400	50
445	20240910	114200	23751970	4380	4400	4400	4380	748
446	20240910	114100	20463050	4400	4400	4400	4400	493
447	20240910	114000	18293850	4400	4400	4400	4400	292
448	20240910	113900	17009050	4400	4385	4400	4385	1941
449	20240910	113800	8483560	4380	4375	4380	4375	495
450	20240910	113700	6315490	4375	4375	4375	4375	0
451	20240910	113600	6315490	4375	4375	4375	4375	0
452	20240910	113500	6315490	4375	4375	4375	4375	20
453	20240910	113400	6227990	4375	4375	4375	4375	5
454	20240910	113300	6206115	4375	4375	4375	4375	0
455	20240910	113200	6206115	4375	4375	4375	4375	0
456	20240910	113100	6206115	4375	4375	4375	4375	0
457	20240910	113000	6206115	4375	4375	4375	4375	0
458	20240910	112900	6206115	4375	4375	4375	4375	25
459	20240910	112800	6096740	4375	4375	4375	4375	0
460	20240910	112700	6096740	4375	4375	4375	4375	0
461	20240910	112600	6096740	4375	4375	4375	4375	0
462	20240910	112500	6096740	4375	4375	4375	4375	0
463	20240910	112400	6096740	4375	4375	4375	4375	1
464	20240910	112300	6092365	4380	4380	4380	4380	0
465	20240910	112200	6092365	4380	4380	4380	4380	0
466	20240910	112100	6092365	4380	4380	4380	4380	0
467	20240910	112000	6092365	4380	4380	4380	4380	100
468	20240910	111900	5654365	4380	4380	4380	4380	18
469	20240910	111800	5575525	4380	4380	4380	4380	0
470	20240910	111700	5575525	4380	4380	4380	4380	0
471	20240910	111600	5575525	4380	4380	4380	4380	0
472	20240910	111500	5575525	4380	4380	4380	4380	0
473	20240910	111400	5575525	4380	4380	4380	4380	0
474	20240910	111300	5575525	4380	4380	4380	4380	0
475	20240910	111200	5575525	4380	4380	4380	4380	0
476	20240910	111100	5575525	4380	4380	4380	4380	0
477	20240910	111000	5575525	4380	4380	4380	4380	0
478	20240910	110900	5575525	4380	4380	4380	4380	0
479	20240910	110800	5575525	4380	4380	4380	4380	0
480	20240910	110700	5575525	4380	4380	4380	4380	0
481	20240910	110600	5575525	4380	4380	4380	4380	0
482	20240910	110500	5575525	4380	4380	4380	4380	0
483	20240910	110400	5575525	4380	4380	4380	4380	0
484	20240910	110300	5575525	4380	4380	4380	4380	0
485	20240910	110200	5575525	4380	4380	4380	4380	0
486	20240910	110100	5575525	4380	4380	4380	4380	1
487	20240910	110000	5571145	4380	4380	4380	4380	0
488	20240910	105900	5571145	4380	4380	4380	4380	1
489	20240910	105800	5566765	4380	4380	4380	4380	0
490	20240910	105700	5566765	4380	4380	4380	4380	0
491	20240910	105600	5566765	4380	4380	4380	4380	0
492	20240910	105500	5566765	4380	4380	4380	4380	0
493	20240910	105400	5566765	4380	4380	4380	4380	0
494	20240910	105300	5566765	4380	4380	4380	4380	213
495	20240910	105200	4633825	4385	4385	4385	4385	0
496	20240910	105100	4633825	4385	4385	4385	4385	5
497	20240910	105000	4611900	4385	4385	4385	4385	0
498	20240910	104900	4611900	4385	4385	4385	4385	0
499	20240910	104800	4611900	4385	4385	4385	4385	0
500	20240910	104700	4611900	4385	4385	4385	4385	0
501	20240910	104600	4611900	4385	4385	4385	4385	110
502	20240910	104500	4129550	4385	4385	4385	4385	90
503	20240910	104400	3734900	4385	4385	4385	4385	30
504	20240910	104300	3603350	4385	4385	4385	4385	0
505	20240910	104200	3603350	4385	4385	4385	4385	0
506	20240910	104100	3603350	4385	4385	4385	4385	0
507	20240910	104000	3603350	4385	4385	4385	4385	0
508	20240910	103900	3603350	4385	4385	4385	4385	0
509	20240910	103800	3603350	4385	4385	4385	4385	7
510	20240910	103700	3572655	4385	4385	4385	4385	0
511	20240910	103600	3572655	4385	4385	4385	4385	1
512	20240910	103500	3568270	4385	4385	4385	4385	13
513	20240910	103400	3511265	4380	4380	4380	4380	0
514	20240910	103300	3511265	4380	4380	4380	4380	0
515	20240910	103200	3511265	4380	4380	4380	4380	0
516	20240910	103100	3511265	4380	4380	4380	4380	0
517	20240910	103000	3511265	4380	4380	4380	4380	0
518	20240910	102900	3511265	4380	4380	4380	4380	0
519	20240910	102800	3511265	4380	4380	4380	4380	0
520	20240910	102700	3511265	4380	4380	4380	4380	8
521	20240910	102600	3476225	4385	4385	4385	4385	0
522	20240910	102500	3476225	4385	4385	4385	4385	0
523	20240910	102400	3476225	4385	4385	4385	4385	0
524	20240910	102300	3476225	4385	4385	4385	4385	0
525	20240910	102200	3476225	4385	4385	4385	4385	0
526	20240910	102100	3476225	4385	4385	4385	4385	0
527	20240910	102000	3476225	4385	4385	4385	4385	0
528	20240910	101900	3476225	4385	4385	4385	4385	0
529	20240910	101800	3476225	4385	4385	4385	4385	175
530	20240910	101700	2708850	4390	4390	4390	4390	0
531	20240910	101600	2708850	4390	4390	4390	4390	0
532	20240910	101500	2708850	4390	4390	4390	4390	0
533	20240910	101400	2708850	4390	4390	4390	4390	0
534	20240910	101300	2708850	4390	4390	4390	4390	0
535	20240910	101200	2708850	4390	4390	4390	4390	0
536	20240910	101100	2708850	4390	4390	4390	4390	100
537	20240910	101000	2269850	4390	4390	4390	4390	3
538	20240910	100900	2256680	4385	4385	4385	4385	26
539	20240910	100800	2142670	4385	4385	4385	4385	0
540	20240910	100700	2142670	4385	4385	4385	4385	0
541	20240910	100600	2142670	4385	4385	4385	4385	0
542	20240910	100500	2142670	4385	4385	4385	4385	0
543	20240910	100400	2142670	4385	4385	4385	4385	0
544	20240910	100300	2142670	4385	4385	4385	4385	0
545	20240910	100200	2142670	4385	4385	4385	4385	0
546	20240910	100100	2142670	4385	4375	4385	4375	2
547	20240910	100000	2133910	4375	4375	4375	4375	0
548	20240910	095900	2133910	4375	4380	4380	4375	278
549	20240910	095800	917290	4380	4380	4380	4380	0
550	20240910	095700	917290	4380	4380	4380	4380	1
551	20240910	095600	912910	4380	4380	4380	4380	0
552	20240910	095500	912910	4380	4380	4380	4380	0
553	20240910	095400	912910	4380	4380	4380	4380	10
554	20240910	095300	869110	4380	4380	4380	4380	15
555	20240910	095200	803410	4380	4380	4380	4380	0
556	20240910	095100	803410	4380	4380	4380	4380	0
557	20240910	095000	803410	4380	4380	4380	4380	0
558	20240910	094900	803410	4380	4380	4380	4380	0
559	20240910	094800	803410	4380	4380	4380	4380	0
560	20240910	094700	803410	4380	4385	4390	4380	98
561	20240910	094600	373405	4385	4385	4385	4385	0
562	20240910	094500	373405	4385	4385	4385	4385	0
563	20240910	094400	373405	4385	4385	4385	4385	0
564	20240910	094300	373405	4385	4385	4385	4385	0
565	20240910	094200	373405	4385	4385	4385	4385	0
566	20240910	094100	373405	4385	4385	4385	4385	0
567	20240910	094000	373405	4385	4385	4385	4385	1
568	20240910	093900	369020	4385	4385	4385	4385	2
569	20240910	093800	360250	4385	4385	4385	4385	0
570	20240910	093700	360250	4385	4385	4385	4385	0
571	20240910	093600	360250	4385	4385	4385	4385	0
572	20240910	093500	360250	4385	4385	4385	4385	9
573	20240910	093400	320785	4380	4380	4380	4380	0
574	20240910	093300	320785	4380	4380	4380	4380	0
575	20240910	093200	320785	4380	4380	4380	4380	0
576	20240910	093100	320785	4380	4380	4380	4380	1
577	20240910	093000	316405	4385	4385	4385	4385	0
578	20240910	092900	316405	4385	4385	4385	4385	1
579	20240910	092800	312020	4385	4385	4385	4385	0
580	20240910	092700	312020	4385	4385	4385	4385	0
581	20240910	092600	312020	4385	4385	4385	4385	0
582	20240910	092500	312020	4385	4380	4385	4380	2
583	20240910	092400	303255	4395	4395	4395	4395	0
584	20240910	092300	303255	4395	4395	4395	4395	0
585	20240910	092200	303255	4395	4395	4395	4395	0
586	20240910	092100	303255	4395	4395	4395	4395	0
587	20240910	092000	303255	4395	4395	4395	4395	0
588	20240910	091900	303255	4395	4395	4395	4395	0
589	20240910	091800	303255	4395	4395	4395	4395	0
590	20240910	091700	303255	4395	4395	4395	4395	0
591	20240910	091600	303255	4395	4395	4395	4395	0
592	20240910	091500	303255	4395	4395	4395	4395	0
593	20240910	091400	303255	4395	4395	4395	4395	0
594	20240910	091300	303255	4395	4395	4395	4395	0
595	20240910	091200	303255	4395	4395	4395	4395	10
596	20240910	091100	259305	4395	4395	4395	4395	0
597	20240910	091000	259305	4395	4395	4395	4395	0
598	20240910	090900	259305	4395	4395	4395	4395	0
599	20240910	090800	259305	4395	4395	4395	4395	3
600	20240910	090700	246120	4395	4395	4395	4395	1
601	20240910	090600	241725	4395	4395	4395	4395	0
602	20240910	090500	241725	4395	4395	4395	4395	0
603	20240910	090400	241725	4395	4395	4395	4395	50
604	20240910	090300	21975	4395	4395	4395	4395	0
605	20240910	090200	21975	4395	4395	4395	4395	0
606	20240910	090100	21975	4395	4395	4395	4395	0
607	20240910	090000	21975	4395	4395	4395	4395	5