KissMeData/038870/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192000	128893930	4065	4065	4065	4065	1700
3	20240909	191900	128893930	4065	4065	4065	4065	0
4	20240909	191800	128893930	4065	4065	4065	4065	0
5	20240909	191700	128893930	4065	4065	4065	4065	0
6	20240909	191600	128893930	4065	4065	4065	4065	0
7	20240909	191500	128893930	4065	4065	4065	4065	0
8	20240909	191400	128893930	4065	4065	4065	4065	0
9	20240909	191300	128893930	4065	4065	4065	4065	0
10	20240909	191200	128893930	4065	4065	4065	4065	0
11	20240909	191100	128893930	4065	4065	4065	4065	0
12	20240909	191000	128893930	4065	4065	4065	4065	0
13	20240909	190900	128893930	4065	4065	4065	4065	0
14	20240909	190800	128893930	4065	4065	4065	4065	0
15	20240909	190700	128893930	4065	4065	4065	4065	0
16	20240909	190600	128893930	4065	4065	4065	4065	0
17	20240909	190500	128893930	4065	4065	4065	4065	0
18	20240909	190400	128893930	4065	4065	4065	4065	0
19	20240909	190300	128893930	4065	4065	4065	4065	0
20	20240909	190200	128893930	4065	4065	4065	4065	0
21	20240909	190100	128893930	4065	4065	4065	4065	0
22	20240909	190000	128893930	4065	4065	4065	4065	0
23	20240909	185900	128893930	4065	4065	4065	4065	0
24	20240909	185800	128893930	4065	4065	4065	4065	0
25	20240909	185700	128893930	4065	4065	4065	4065	0
26	20240909	185600	128893930	4065	4065	4065	4065	0
27	20240909	185500	128893930	4065	4065	4065	4065	0
28	20240909	185400	128893930	4065	4065	4065	4065	0
29	20240909	185300	128893930	4065	4065	4065	4065	0
30	20240909	185200	128893930	4065	4065	4065	4065	0
31	20240909	185100	128893930	4065	4065	4065	4065	0
32	20240909	185000	128893930	4065	4065	4065	4065	1700
33	20240909	184900	128893930	4065	4065	4065	4065	0
34	20240909	184800	128893930	4065	4065	4065	4065	0
35	20240909	184700	128893930	4065	4065	4065	4065	0
36	20240909	184600	128893930	4065	4065	4065	4065	0
37	20240909	184500	128893930	4065	4065	4065	4065	0
38	20240909	184400	128893930	4065	4065	4065	4065	0
39	20240909	184300	128893930	4065	4065	4065	4065	0
40	20240909	184200	128893930	4065	4065	4065	4065	0
41	20240909	184100	128893930	4065	4065	4065	4065	0
42	20240909	184000	128893930	4065	4065	4065	4065	0
43	20240909	183900	128893930	4065	4065	4065	4065	0
44	20240909	183800	128893930	4065	4065	4065	4065	0
45	20240909	183700	128893930	4065	4065	4065	4065	0
46	20240909	183600	128893930	4065	4065	4065	4065	0
47	20240909	183500	128893930	4065	4065	4065	4065	0
48	20240909	183400	128893930	4065	4065	4065	4065	0
49	20240909	183300	128893930	4065	4065	4065	4065	0
50	20240909	183200	128893930	4065	4065	4065	4065	0
51	20240909	183100	128893930	4065	4065	4065	4065	0
52	20240909	183000	128893930	4065	4065	4065	4065	0
53	20240909	182900	128893930	4065	4065	4065	4065	0
54	20240909	182800	128893930	4065	4065	4065	4065	0
55	20240909	182700	128893930	4065	4065	4065	4065	0
56	20240909	182600	128893930	4065	4065	4065	4065	0
57	20240909	182500	128893930	4065	4065	4065	4065	0
58	20240909	182400	128893930	4065	4065	4065	4065	0
59	20240909	182300	128893930	4065	4065	4065	4065	0
60	20240909	182200	128893930	4065	4065	4065	4065	0
61	20240909	182100	128893930	4065	4065	4065	4065	0
62	20240909	182000	128893930	4065	4065	4065	4065	1700
63	20240909	181900	128893930	4065	4065	4065	4065	0
64	20240909	181800	128893930	4065	4065	4065	4065	0
65	20240909	181700	128893930	4065	4065	4065	4065	0
66	20240909	181600	128893930	4065	4065	4065	4065	0
67	20240909	181500	128893930	4065	4065	4065	4065	0
68	20240909	181400	128893930	4065	4065	4065	4065	0
69	20240909	181300	128893930	4065	4065	4065	4065	0
70	20240909	181200	128893930	4065	4065	4065	4065	0
71	20240909	181100	128893930	4065	4065	4065	4065	0
72	20240909	181000	128893930	4065	4065	4065	4065	0
73	20240909	180900	128893930	4065	4065	4065	4065	0
74	20240909	180800	128893930	4065	4065	4065	4065	0
75	20240909	180700	128893930	4065	4065	4065	4065	0
76	20240909	180600	128893930	4065	4065	4065	4065	0
77	20240909	180500	128893930	4065	4065	4065	4065	0
78	20240909	180400	128893930	4065	4065	4065	4065	0
79	20240909	180300	128893930	4065	4065	4065	4065	0
80	20240909	180200	128893930	4065	4065	4065	4065	0
81	20240909	180100	128893930	4065	4065	4065	4065	0
82	20240909	180000	128893930	4065	4065	4065	4065	0
83	20240909	175900	128893930	4065	4065	4065	4065	0
84	20240909	175800	128893930	4065	4065	4065	4065	0
85	20240909	175700	128893930	4065	4065	4065	4065	0
86	20240909	175600	128893930	4065	4065	4065	4065	0
87	20240909	175500	128893930	4065	4065	4065	4065	0
88	20240909	175400	128893930	4065	4065	4065	4065	0
89	20240909	175300	128893930	4065	4065	4065	4065	0
90	20240909	175200	128893930	4065	4065	4065	4065	0
91	20240909	175100	128893930	4065	4065	4065	4065	0
92	20240909	175000	128893930	4065	4065	4065	4065	1700
93	20240909	174900	128893930	4065	4065	4065	4065	0
94	20240909	174800	128893930	4065	4065	4065	4065	0
95	20240909	174700	128893930	4065	4065	4065	4065	0
96	20240909	174600	128893930	4065	4065	4065	4065	0
97	20240909	174500	128893930	4065	4065	4065	4065	0
98	20240909	174400	128893930	4065	4065	4065	4065	0
99	20240909	174300	128893930	4065	4065	4065	4065	0
100	20240909	174200	128893930	4065	4065	4065	4065	0
101	20240909	174100	128893930	4065	4065	4065	4065	0
102	20240909	174000	128893930	4065	4065	4065	4065	0
103	20240909	173900	128893930	4065	4065	4065	4065	0
104	20240909	173800	128893930	4065	4065	4065	4065	0
105	20240909	173700	128893930	4065	4065	4065	4065	0
106	20240909	173600	128893930	4065	4065	4065	4065	0
107	20240909	173500	128893930	4065	4065	4065	4065	0
108	20240909	173400	128893930	4065	4065	4065	4065	0
109	20240909	173300	128893930	4065	4065	4065	4065	0
110	20240909	173200	128893930	4065	4065	4065	4065	0
111	20240909	173100	128893930	4065	4065	4065	4065	0
112	20240909	173000	128893930	4065	4065	4065	4065	0
113	20240909	172900	128893930	4065	4065	4065	4065	0
114	20240909	172800	128893930	4065	4065	4065	4065	0
115	20240909	172700	128893930	4065	4065	4065	4065	0
116	20240909	172600	128893930	4065	4065	4065	4065	0
117	20240909	172500	128893930	4065	4065	4065	4065	0
118	20240909	172400	128893930	4065	4065	4065	4065	0
119	20240909	172300	128893930	4065	4065	4065	4065	0
120	20240909	172200	128893930	4065	4065	4065	4065	0
121	20240909	172100	128893930	4065	4065	4065	4065	0
122	20240909	172000	128893930	4065	4065	4065	4065	1700
123	20240909	171900	128893930	4065	4065	4065	4065	0
124	20240909	171800	128893930	4065	4065	4065	4065	0
125	20240909	171700	128893930	4065	4065	4065	4065	0
126	20240909	171600	128893930	4065	4065	4065	4065	0
127	20240909	171500	128893930	4065	4065	4065	4065	0
128	20240909	171400	128893930	4065	4065	4065	4065	0
129	20240909	171300	128893930	4065	4065	4065	4065	0
130	20240909	171200	128893930	4065	4065	4065	4065	0
131	20240909	171100	128893930	4065	4065	4065	4065	0
132	20240909	171000	128893930	4065	4065	4065	4065	0
133	20240909	170900	128893930	4065	4065	4065	4065	0
134	20240909	170800	128893930	4065	4065	4065	4065	0
135	20240909	170700	128893930	4065	4065	4065	4065	0
136	20240909	170600	128893930	4065	4065	4065	4065	0
137	20240909	170500	128893930	4065	4065	4065	4065	0
138	20240909	170400	128893930	4065	4065	4065	4065	0
139	20240909	170300	128893930	4065	4065	4065	4065	0
140	20240909	170200	128893930	4065	4065	4065	4065	0
141	20240909	170100	128893930	4065	4065	4065	4065	0
142	20240909	170000	128893930	4065	4065	4065	4065	0
143	20240909	165900	128893930	4065	4065	4065	4065	0
144	20240909	165800	128893930	4065	4065	4065	4065	0
145	20240909	165700	128893930	4065	4065	4065	4065	0
146	20240909	165600	128893930	4065	4065	4065	4065	0
147	20240909	165500	128893930	4065	4065	4065	4065	0
148	20240909	165400	128893930	4065	4065	4065	4065	0
149	20240909	165300	128893930	4065	4065	4065	4065	0
150	20240909	165200	128893930	4065	4065	4065	4065	0
151	20240909	165100	128893930	4065	4065	4065	4065	0
152	20240909	165000	128893930	4065	4065	4065	4065	1700
153	20240909	164900	128893930	4065	4065	4065	4065	0
154	20240909	164800	128893930	4065	4065	4065	4065	0
155	20240909	164700	128893930	4065	4065	4065	4065	0
156	20240909	164600	128893930	4065	4065	4065	4065	0
157	20240909	164500	128893930	4065	4065	4065	4065	0
158	20240909	164400	128893930	4065	4065	4065	4065	0
159	20240909	164300	128893930	4065	4065	4065	4065	0
160	20240909	164200	128893930	4065	4065	4065	4065	0
161	20240909	164100	128893930	4065	4065	4065	4065	0
162	20240909	164000	128893930	4065	4065	4065	4065	0
163	20240909	163900	128893930	4065	4065	4065	4065	0
164	20240909	163800	128893930	4065	4065	4065	4065	0
165	20240909	163700	128893930	4065	4065	4065	4065	0
166	20240909	163600	128893930	4065	4065	4065	4065	0
167	20240909	163500	128893930	4065	4065	4065	4065	0
168	20240909	163400	128893930	4065	4065	4065	4065	0
169	20240909	163300	128893930	4065	4065	4065	4065	0
170	20240909	163200	128893930	4065	4065	4065	4065	0
171	20240909	163100	128893930	4065	4065	4065	4065	0
172	20240909	163000	128893930	4065	4065	4065	4065	0
173	20240909	162900	128893930	4065	4065	4065	4065	0
174	20240909	162800	128893930	4065	4065	4065	4065	0
175	20240909	162700	128893930	4065	4065	4065	4065	0
176	20240909	162600	128893930	4065	4065	4065	4065	0
177	20240909	162500	128893930	4065	4065	4065	4065	0
178	20240909	162400	128893930	4065	4065	4065	4065	0
179	20240909	162300	128893930	4065	4065	4065	4065	0
180	20240909	162200	128893930	4065	4065	4065	4065	0
181	20240909	162100	128893930	4065	4065	4065	4065	0
182	20240909	162000	128893930	4065	4065	4065	4065	1700
183	20240909	161900	128893930	4065	4065	4065	4065	0
184	20240909	161800	128893930	4065	4065	4065	4065	0
185	20240909	161700	128893930	4065	4065	4065	4065	0
186	20240909	161600	128893930	4065	4065	4065	4065	0
187	20240909	161500	128893930	4065	4065	4065	4065	0
188	20240909	161400	128893930	4065	4065	4065	4065	0
189	20240909	161300	128893930	4065	4065	4065	4065	0
190	20240909	161200	128893930	4065	4065	4065	4065	0
191	20240909	161100	128893930	4065	4065	4065	4065	0
192	20240909	161000	128893930	4065	4065	4065	4065	0
193	20240909	160900	128893930	4065	4065	4065	4065	0
194	20240909	160800	128893930	4065	4065	4065	4065	0
195	20240909	160700	128893930	4065	4065	4065	4065	0
196	20240909	160600	128893930	4065	4065	4065	4065	0
197	20240909	160500	128893930	4065	4065	4065	4065	0
198	20240909	160400	128893930	4065	4065	4065	4065	0
199	20240909	160300	128893930	4065	4065	4065	4065	0
200	20240909	160200	128893930	4065	4065	4065	4065	0
201	20240909	160100	128893930	4065	4065	4065	4065	0
202	20240909	160000	128893930	4065	4065	4065	4065	0
203	20240909	155900	128893930	4065	4065	4065	4065	0
204	20240909	155800	128893930	4065	4065	4065	4065	0
205	20240909	155700	128893930	4065	4065	4065	4065	0
206	20240909	155600	128893930	4065	4065	4065	4065	0
207	20240909	155500	128893930	4065	4065	4065	4065	0
208	20240909	155400	128893930	4065	4065	4065	4065	0
209	20240909	155300	128893930	4065	4065	4065	4065	0
210	20240909	155200	128893930	4065	4065	4065	4065	0
211	20240909	155100	128893930	4065	4065	4065	4065	0
212	20240909	155000	128893930	4065	4065	4065	4065	1700
213	20240909	154900	128893930	4065	4065	4065	4065	0
214	20240909	154800	128893930	4065	4065	4065	4065	0
215	20240909	154700	128893930	4065	4065	4065	4065	0
216	20240909	154600	128893930	4065	4065	4065	4065	0
217	20240909	154500	128893930	4065	4065	4065	4065	0
218	20240909	154400	128893930	4065	4065	4065	4065	0
219	20240909	154300	128893930	4065	4065	4065	4065	0
220	20240909	154200	128893930	4065	4065	4065	4065	0
221	20240909	154100	128893930	4065	4065	4065	4065	0
222	20240909	154000	128893930	4065	4065	4065	4065	0
223	20240909	153900	128893930	4065	4065	4065	4065	0
224	20240909	153800	128893930	4065	4065	4065	4065	0
225	20240909	153700	128893930	4065	4065	4065	4065	0
226	20240909	153600	128893930	4065	4065	4065	4065	0
227	20240909	153500	128893930	4065	4065	4065	4065	0
228	20240909	153400	128893930	4065	4065	4065	4065	0
229	20240909	153300	128893930	4065	4065	4065	4065	0
230	20240909	153200	128893930	4065	4065	4065	4065	0
231	20240909	153100	128893930	4065	4065	4065	4065	0
232	20240909	153000	128893930	4065	4065	4065	4065	1700
233	20240909	152900	121983430	4115	4115	4115	4115	0
234	20240909	152800	121983430	4115	4115	4115	4115	0
235	20240909	152700	121983430	4115	4115	4115	4115	0
236	20240909	152600	121983430	4115	4115	4115	4115	0
237	20240909	152500	121983430	4115	4115	4115	4115	0
238	20240909	152400	121983430	4115	4115	4115	4115	0
239	20240909	152300	121983430	4115	4115	4115	4115	0
240	20240909	152200	121983430	4115	4115	4115	4115	0
241	20240909	152100	121983430	4115	4115	4115	4115	0
242	20240909	152000	121983430	4115	4115	4115	4115	0
243	20240909	151900	121983430	4115	4115	4115	4115	0
244	20240909	151800	121983430	4115	4110	4115	4110	32
245	20240909	151700	121851905	4115	4115	4115	4115	0
246	20240909	151600	121851905	4115	4115	4115	4115	0
247	20240909	151500	121851905	4115	4115	4115	4115	0
248	20240909	151400	121851905	4115	4115	4115	4115	0
249	20240909	151300	121851905	4115	4115	4115	4115	0
250	20240909	151200	121851905	4115	4115	4115	4115	0
251	20240909	151100	121851905	4115	4095	4115	4090	43
252	20240909	151000	121675995	4120	4115	4120	4115	790
253	20240909	150900	118425140	4110	4115	4115	4110	23
254	20240909	150800	118330600	4110	4110	4110	4110	213
255	20240909	150700	117455170	4115	4115	4115	4115	0
256	20240909	150600	117455170	4115	4095	4115	4095	8
257	20240909	150500	117422330	4115	4115	4115	4115	0
258	20240909	150400	117422330	4115	4115	4115	4115	0
259	20240909	150300	117422330	4115	4115	4115	4115	0
260	20240909	150200	117422330	4115	4115	4115	4115	30
261	20240909	150100	117298880	4115	4115	4115	4115	1
262	20240909	150000	117294765	4110	4110	4110	4110	0
263	20240909	145900	117294765	4110	4110	4110	4110	12
264	20240909	145800	117245445	4120	4120	4120	4120	0
265	20240909	145700	117245445	4120	4120	4120	4120	0
266	20240909	145600	117245445	4120	4120	4120	4120	0
267	20240909	145500	117245445	4120	4120	4120	4120	0
268	20240909	145400	117245445	4120	4115	4120	4110	84
269	20240909	145300	116899735	4110	4110	4110	4110	200
270	20240909	145200	116077735	4110	4110	4110	4110	0
271	20240909	145100	116077735	4110	4110	4110	4110	0
272	20240909	145000	116077735	4110	4110	4110	4110	0
273	20240909	144900	116077735	4110	4105	4110	4105	326
274	20240909	144800	114738320	4110	4110	4110	4110	0
275	20240909	144700	114738320	4110	4110	4110	4110	0
276	20240909	144600	114738320	4110	4110	4110	4110	0
277	20240909	144500	114738320	4110	4110	4110	4110	1
278	20240909	144400	114734210	4085	4115	4115	4085	200
279	20240909	144300	113914210	4115	4110	4115	4110	201
280	20240909	144200	113088095	4090	4090	4090	4090	125
281	20240909	144100	112576845	4090	4090	4090	4090	0
282	20240909	144000	112576845	4090	4090	4090	4090	1004
283	20240909	143900	108470485	4115	4115	4115	4115	0
284	20240909	143800	108470485	4115	4115	4115	4115	0
285	20240909	143700	108470485	4115	4120	4120	4115	17
286	20240909	143600	108400525	4120	4120	4120	4120	0
287	20240909	143500	108400525	4120	4120	4120	4120	0
288	20240909	143400	108400525	4120	4120	4120	4120	0
289	20240909	143300	108400525	4120	4120	4120	4120	0
290	20240909	143200	108400525	4120	4120	4120	4120	22
291	20240909	143100	108309885	4120	4120	4120	4120	0
292	20240909	143000	108309885	4120	4120	4120	4120	0
293	20240909	142900	108309885	4120	4120	4120	4120	0
294	20240909	142800	108309885	4120	4120	4120	4120	0
295	20240909	142700	108309885	4120	4115	4120	4115	97
296	20240909	142600	107910715	4110	4110	4110	4110	0
297	20240909	142500	107910715	4110	4100	4110	4100	1646
298	20240909	142400	101159415	4095	4095	4095	4095	500
299	20240909	142300	99111915	4070	4070	4070	4070	166
300	20240909	142200	98436295	4070	4070	4070	4070	53
301	20240909	142100	98220585	4100	4085	4100	4085	209
302	20240909	142000	97366805	4095	4095	4095	4095	441
303	20240909	141900	95560910	4095	4095	4095	4095	0
304	20240909	141800	95560910	4095	4095	4095	4095	1
305	20240909	141700	95556815	4080	4080	4080	4080	857
306	20240909	141600	92060255	4100	4100	4100	4100	0
307	20240909	141500	92060255	4100	4100	4100	4100	0
308	20240909	141400	92060255	4100	4100	4100	4100	0
309	20240909	141300	92060255	4100	4100	4100	4100	1
310	20240909	141200	92056155	4080	4070	4080	4070	222
311	20240909	141100	91150695	4080	4080	4080	4080	0
312	20240909	141000	91150695	4080	4080	4080	4080	250
313	20240909	140900	90130695	4080	4065	4080	4065	820
314	20240909	140800	86785920	4000	4000	4000	4000	0
315	20240909	140700	86785920	4000	4000	4000	4000	0
316	20240909	140600	86785920	4000	4060	4060	4000	1000
317	20240909	140500	82775890	4080	4080	4080	4080	0
318	20240909	140400	82775890	4080	4080	4080	4080	0
319	20240909	140300	82775890	4080	4080	4080	4080	0
320	20240909	140200	82775890	4080	4080	4080	4080	87
321	20240909	140100	82420930	4080	4080	4080	4080	0
322	20240909	140000	82420930	4080	4080	4080	4080	13
323	20240909	135900	82367890	4095	4095	4095	4095	0
324	20240909	135800	82367890	4095	4095	4095	4095	0
325	20240909	135700	82367890	4095	4095	4095	4095	0
326	20240909	135600	82367890	4095	4095	4095	4095	0
327	20240909	135500	82367890	4095	4095	4095	4095	0
328	20240909	135400	82367890	4095	4095	4095	4095	0
329	20240909	135300	82367890	4095	4095	4095	4095	20
330	20240909	135200	82285990	4100	4100	4100	4100	0
331	20240909	135100	82285990	4100	4100	4100	4100	0
332	20240909	135000	82285990	4100	4100	4100	4100	0
333	20240909	134900	82285990	4100	4100	4100	4100	0
334	20240909	134800	82285990	4100	4100	4100	4100	0
335	20240909	134700	82285990	4100	4100	4100	4100	0
336	20240909	134600	82285990	4100	4100	4100	4100	0
337	20240909	134500	82285990	4100	4100	4100	4100	0
338	20240909	134400	82285990	4100	4100	4100	4100	1
339	20240909	134300	82281890	4100	4100	4100	4100	0
340	20240909	134200	82281890	4100	4100	4100	4100	20
341	20240909	134100	82199890	4105	4105	4105	4105	0
342	20240909	134000	82199890	4105	4105	4105	4105	0
343	20240909	133900	82199890	4105	4105	4105	4105	0
344	20240909	133800	82199890	4105	4100	4105	4100	88
345	20240909	133700	81839085	4100	4105	4110	4100	123
346	20240909	133600	81333770	4105	4105	4105	4105	0
347	20240909	133500	81333770	4105	4100	4105	4100	47
348	20240909	133400	81141065	4100	4090	4100	4090	418
349	20240909	133300	79431325	4085	4080	4085	4080	243
350	20240909	133200	78438830	4070	4070	4070	4070	0
351	20240909	133100	78438830	4070	4070	4070	4070	0
352	20240909	133000	78438830	4070	4070	4070	4070	0
353	20240909	132900	78438830	4070	4070	4070	4070	0
354	20240909	132800	78438830	4070	4070	4070	4070	0
355	20240909	132700	78438830	4070	4070	4070	4070	0
356	20240909	132600	78438830	4070	4070	4070	4070	483
357	20240909	132500	76473020	4075	4075	4075	4075	1
358	20240909	132400	76468945	4080	4080	4080	4080	50
359	20240909	132300	76264945	4080	4080	4080	4080	0
360	20240909	132200	76264945	4080	4080	4080	4080	0
361	20240909	132100	76264945	4080	4080	4080	4080	230
362	20240909	132000	75326545	4080	4080	4080	4080	0
363	20240909	131900	75326545	4080	4080	4080	4080	0
364	20240909	131800	75326545	4080	4080	4080	4080	0
365	20240909	131700	75326545	4080	4080	4080	4080	0
366	20240909	131600	75326545	4080	4080	4080	4080	0
367	20240909	131500	75326545	4080	4080	4080	4080	0
368	20240909	131400	75326545	4080	4080	4080	4080	0
369	20240909	131300	75326545	4080	4080	4080	4080	1
370	20240909	131200	75322465	4075	4075	4075	4075	0
371	20240909	131100	75322465	4075	4075	4075	4075	252
372	20240909	131000	74295565	4070	4065	4070	4065	112
373	20240909	130900	73839785	4065	4065	4065	4065	5
374	20240909	130800	73819460	4070	4070	4070	4070	0
375	20240909	130700	73819460	4070	4070	4070	4070	0
376	20240909	130600	73819460	4070	4070	4070	4070	5
377	20240909	130500	73799110	4075	4075	4075	4075	0
378	20240909	130400	73799110	4075	4075	4075	4075	0
379	20240909	130300	73799110	4075	4075	4075	4075	0
380	20240909	130200	73799110	4075	4075	4075	4075	0
381	20240909	130100	73799110	4075	4075	4075	4075	0
382	20240909	130000	73799110	4075	4075	4075	4075	0
383	20240909	125900	73799110	4075	4075	4075	4075	0
384	20240909	125800	73799110	4075	4075	4075	4075	0
385	20240909	125700	73799110	4075	4075	4075	4075	0
386	20240909	125600	73799110	4075	4075	4075	4075	0
387	20240909	125500	73799110	4075	4075	4075	4075	0
388	20240909	125400	73799110	4075	4075	4075	4075	0
389	20240909	125300	73799110	4075	4070	4075	4070	688
390	20240909	125200	70997180	4070	4070	4070	4070	0
391	20240909	125100	70997180	4070	4070	4070	4070	0
392	20240909	125000	70997180	4070	4070	4070	4070	0
393	20240909	124900	70997180	4070	4070	4070	4070	0
394	20240909	124800	70997180	4070	4070	4070	4070	0
395	20240909	124700	70997180	4070	4070	4070	4070	280
396	20240909	124600	69857580	4070	4070	4070	4070	0
397	20240909	124500	69857580	4070	4070	4070	4070	0
398	20240909	124400	69857580	4070	4070	4070	4070	0
399	20240909	124300	69857580	4070	4070	4070	4070	0
400	20240909	124200	69857580	4070	4070	4070	4070	0
401	20240909	124100	69857580	4070	4070	4070	4070	0
402	20240909	124000	69857580	4070	4070	4070	4070	0
403	20240909	123900	69857580	4070	4070	4070	4070	0
404	20240909	123800	69857580	4070	4070	4070	4070	0
405	20240909	123700	69857580	4070	4070	4070	4070	0
406	20240909	123600	69857580	4070	4065	4070	4065	71
407	20240909	123500	69568960	4070	4070	4070	4070	0
408	20240909	123400	69568960	4070	4070	4070	4070	0
409	20240909	123300	69568960	4070	4070	4070	4070	0
410	20240909	123200	69568960	4070	4070	4070	4070	0
411	20240909	123100	69568960	4070	4070	4070	4070	0
412	20240909	123000	69568960	4070	4070	4070	4070	0
413	20240909	122900	69568960	4070	4070	4070	4070	0
414	20240909	122800	69568960	4070	4070	4070	4070	0
415	20240909	122700	69568960	4070	4070	4070	4070	0
416	20240909	122600	69568960	4070	4070	4070	4070	0
417	20240909	122500	69568960	4070	4070	4070	4070	0
418	20240909	122400	69568960	4070	4070	4070	4070	0
419	20240909	122300	69568960	4070	4070	4070	4070	12
420	20240909	122200	69520120	4070	4065	4070	4065	523
421	20240909	122100	67394120	4065	4065	4065	4065	0
422	20240909	122000	67394120	4065	4045	4065	4045	417
423	20240909	121900	65705510	4040	4040	4040	4040	0
424	20240909	121800	65705510	4040	4040	4040	4040	0
425	20240909	121700	65705510	4040	4040	4040	4040	0
426	20240909	121600	65705510	4040	4040	4040	4040	0
427	20240909	121500	65705510	4040	4040	4040	4040	0
428	20240909	121400	65705510	4040	4040	4040	4040	0
429	20240909	121300	65705510	4040	4040	4040	4040	0
430	20240909	121200	65705510	4040	4040	4040	4040	0
431	20240909	121100	65705510	4040	4040	4040	4040	0
432	20240909	121000	65705510	4040	4040	4040	4040	9
433	20240909	120900	65669150	4045	4045	4045	4045	0
434	20240909	120800	65669150	4045	4045	4045	4045	0
435	20240909	120700	65669150	4045	4045	4045	4045	1
436	20240909	120600	65665105	4040	4040	4040	4040	0
437	20240909	120500	65665105	4040	4040	4040	4040	20
438	20240909	120400	65584305	4040	4040	4040	4040	0
439	20240909	120300	65584305	4040	4040	4040	4040	0
440	20240909	120200	65584305	4040	4040	4040	4040	0
441	20240909	120100	65584305	4040	4040	4040	4040	0
442	20240909	120000	65584305	4040	4040	4040	4040	0
443	20240909	115900	65584305	4040	4040	4040	4040	0
444	20240909	115800	65584305	4040	4040	4040	4040	0
445	20240909	115700	65584305	4040	4040	4040	4040	0
446	20240909	115600	65584305	4040	4035	4040	4035	182
447	20240909	115500	64849035	4015	4015	4015	4015	1
448	20240909	115400	64845020	4035	4035	4035	4035	0
449	20240909	115300	64845020	4035	4035	4035	4035	2
450	20240909	115200	64836950	4035	4035	4035	4035	0
451	20240909	115100	64836950	4035	4035	4035	4035	0
452	20240909	115000	64836950	4035	4035	4035	4035	0
453	20240909	114900	64836950	4035	4035	4035	4035	2
454	20240909	114800	64828880	4015	4015	4015	4015	1
455	20240909	114700	64824865	4040	4040	4040	4040	20
456	20240909	114600	64744065	4045	4045	4045	4045	1
457	20240909	114500	64740020	4035	4035	4035	4035	0
458	20240909	114400	64740020	4035	4035	4035	4035	434
459	20240909	114300	62988830	4030	4030	4030	4030	0
460	20240909	114200	62988830	4030	4030	4030	4030	0
461	20240909	114100	62988830	4030	4030	4030	4030	0
462	20240909	114000	62988830	4030	4030	4030	4030	0
463	20240909	113900	62988830	4030	4030	4030	4030	0
464	20240909	113800	62988830	4030	4030	4030	4030	0
465	20240909	113700	62988830	4030	4030	4030	4030	0
466	20240909	113600	62988830	4030	4030	4030	4030	0
467	20240909	113500	62988830	4030	4030	4030	4030	1318
468	20240909	113400	57677290	4030	4030	4030	4030	0
469	20240909	113300	57677290	4030	4030	4030	4030	0
470	20240909	113200	57677290	4030	4030	4030	4030	0
471	20240909	113100	57677290	4030	4030	4030	4030	0
472	20240909	113000	57677290	4030	4030	4030	4030	0
473	20240909	112900	57677290	4030	4030	4030	4030	0
474	20240909	112800	57677290	4030	4030	4030	4030	0
475	20240909	112700	57677290	4030	4030	4030	4030	0
476	20240909	112600	57677290	4030	4030	4030	4030	0
477	20240909	112500	57677290	4030	4030	4030	4030	0
478	20240909	112400	57677290	4030	4030	4030	4030	0
479	20240909	112300	57677290	4030	4030	4030	4030	0
480	20240909	112200	57677290	4030	4030	4030	4030	0
481	20240909	112100	57677290	4030	4030	4030	4030	0
482	20240909	112000	57677290	4030	4030	4030	4030	0
483	20240909	111900	57677290	4030	4030	4030	4030	20
484	20240909	111800	57596690	4040	4040	4040	4040	9
485	20240909	111700	57560330	4040	4040	4040	4040	0
486	20240909	111600	57560330	4040	4040	4040	4040	2
487	20240909	111500	57552250	4040	4040	4040	4040	3
488	20240909	111400	57540130	4040	4040	4040	4040	0
489	20240909	111300	57540130	4040	4040	4040	4040	0
490	20240909	111200	57540130	4040	4040	4040	4040	0
491	20240909	111100	57540130	4040	4040	4040	4040	5
492	20240909	111000	57519930	4040	4040	4040	4040	0
493	20240909	110900	57519930	4040	4040	4040	4040	2
494	20240909	110800	57511850	4035	4035	4035	4035	29
495	20240909	110700	57394835	4035	4035	4035	4035	1
496	20240909	110600	57390800	4040	4040	4040	4040	0
497	20240909	110500	57390800	4040	4040	4040	4040	0
498	20240909	110400	57390800	4040	4040	4040	4040	0
499	20240909	110300	57390800	4040	4040	4040	4040	0
500	20240909	110200	57390800	4040	4040	4040	4040	0
501	20240909	110100	57390800	4040	4040	4040	4040	0
502	20240909	110000	57390800	4040	4040	4040	4040	0
503	20240909	105900	57390800	4040	4040	4040	4040	0
504	20240909	105800	57390800	4040	4040	4040	4040	0
505	20240909	105700	57390800	4040	4040	4040	4040	0
506	20240909	105600	57390800	4040	4040	4040	4040	0
507	20240909	105500	57390800	4040	4040	4040	4040	0
508	20240909	105400	57390800	4040	4040	4040	4040	17
509	20240909	105300	57322120	4040	4040	4040	4040	210
510	20240909	105200	56473720	4040	4040	4040	4040	0
511	20240909	105100	56473720	4040	4040	4040	4040	0
512	20240909	105000	56473720	4040	4040	4040	4040	0
513	20240909	104900	56473720	4040	4040	4040	4040	0
514	20240909	104800	56473720	4040	4040	4040	4040	0
515	20240909	104700	56473720	4040	4040	4040	4040	0
516	20240909	104600	56473720	4040	4040	4040	4040	0
517	20240909	104500	56473720	4040	4040	4040	4040	0
518	20240909	104400	56473720	4040	4040	4040	4040	4
519	20240909	104300	56457560	4040	4040	4040	4040	0
520	20240909	104200	56457560	4040	4040	4040	4040	5
521	20240909	104100	56437360	4040	4035	4040	4035	122
522	20240909	104000	55945040	4035	4025	4035	4025	122
523	20240909	103900	55453980	4025	4025	4025	4025	0
524	20240909	103800	55453980	4025	4025	4025	4025	0
525	20240909	103700	55453980	4025	4025	4025	4025	1
526	20240909	103600	55449955	4020	4020	4020	4020	51
527	20240909	103500	55244935	4025	4025	4025	4025	0
528	20240909	103400	55244935	4025	4025	4025	4025	0
529	20240909	103300	55244935	4025	4010	4025	4010	54
530	20240909	103200	55027870	4015	4015	4015	4015	0
531	20240909	103100	55027870	4015	4010	4015	4010	556
532	20240909	103000	52795715	4010	4010	4010	4010	0
533	20240909	102900	52795715	4010	4010	4010	4010	0
534	20240909	102800	52795715	4010	4010	4010	4010	0
535	20240909	102700	52795715	4010	4010	4010	4010	0
536	20240909	102600	52795715	4010	4010	4010	4010	1
537	20240909	102500	52791705	4000	4000	4000	4000	100
538	20240909	102400	52391705	4015	4015	4015	4015	0
539	20240909	102300	52391705	4015	4015	4015	4015	0
540	20240909	102200	52391705	4015	4015	4015	4015	1
541	20240909	102100	52387690	4015	4015	4015	4015	0
542	20240909	102000	52387690	4015	4015	4015	4015	0
543	20240909	101900	52387690	4015	4015	4015	4015	1
544	20240909	101800	52383675	4015	4015	4015	4015	0
545	20240909	101700	52383675	4015	4015	4015	4015	2
546	20240909	101600	52375645	4015	4015	4015	4015	200
547	20240909	101500	51572645	4015	4015	4015	4015	0
548	20240909	101400	51572645	4015	4000	4015	4000	405
549	20240909	101300	49952230	3990	3990	3990	3990	68
550	20240909	101200	49680910	3985	3985	3985	3985	0
551	20240909	101100	49680910	3985	3985	3985	3985	0
552	20240909	101000	49680910	3985	3985	3985	3985	0
553	20240909	100900	49680910	3985	3985	3985	3985	16
554	20240909	100800	49617150	3985	3985	3985	3985	0
555	20240909	100700	49617150	3985	3985	3985	3985	1
556	20240909	100600	49613165	3985	3985	3985	3985	0
557	20240909	100500	49613165	3985	3985	3985	3985	10
558	20240909	100400	49573315	3985	3985	3985	3985	0
559	20240909	100300	49573315	3985	3985	3985	3985	2
560	20240909	100200	49565345	3985	3985	3985	3985	0
561	20240909	100100	49565345	3985	3985	3985	3985	0
562	20240909	100000	49565345	3985	3985	3985	3985	0
563	20240909	095900	49565345	3985	3970	3985	3970	4
564	20240909	095800	49549435	3960	3970	3970	3960	85
565	20240909	095700	49212755	3965	3965	3965	3965	0
566	20240909	095600	49212755	3965	3965	3965	3965	0
567	20240909	095500	49212755	3965	3970	3970	3960	2128
568	20240909	095400	40778010	3970	3970	3970	3970	0
569	20240909	095300	40778010	3970	3990	3990	3970	278
570	20240909	095200	39674260	3995	3995	3995	3995	2
571	20240909	095100	39666270	3995	3995	3995	3995	0
572	20240909	095000	39666270	3995	3995	3995	3995	9
573	20240909	094900	39630315	3995	3995	3995	3995	0
574	20240909	094800	39630315	3995	3995	3995	3995	0
575	20240909	094700	39630315	3995	3995	3995	3995	0
576	20240909	094600	39630315	3995	3995	3995	3995	300
577	20240909	094500	38431815	3995	3995	3995	3995	0
578	20240909	094400	38431815	3995	3965	3995	3965	1653
579	20240909	094300	31844940	3965	3965	3965	3965	5
580	20240909	094200	31825115	3965	3965	3965	3965	33
581	20240909	094100	31694270	3965	3965	3965	3965	4
582	20240909	094000	31678410	3965	3960	3965	3960	66
583	20240909	093900	31417045	3965	3965	3965	3965	1
584	20240909	093800	31413080	3980	3980	3980	3980	1
585	20240909	093700	31409100	3980	3980	3980	3980	0
586	20240909	093600	31409100	3980	3980	3980	3980	1
587	20240909	093500	31405120	3960	3980	3980	3960	1795
588	20240909	093400	24267020	3985	3985	3985	3985	1
589	20240909	093300	24263035	4000	4000	4000	4000	0
590	20240909	093200	24263035	4000	4000	4000	4000	0
591	20240909	093100	24263035	4000	4000	4010	4000	101
592	20240909	093000	23859025	4000	4000	4000	4000	1
593	20240909	092900	23855025	4000	4005	4010	4000	506
594	20240909	092800	21830990	4010	4005	4010	4005	101
595	20240909	092700	21426480	4005	4000	4005	4000	272
596	20240909	092600	20338375	3970	3970	3970	3970	97
597	20240909	092500	19953285	3970	3970	3970	3970	0
598	20240909	092400	19953285	3970	3950	3970	3950	4
599	20240909	092300	19937425	3950	3950	3950	3950	109
600	20240909	092200	19506875	3930	3930	3930	3930	0
601	20240909	092100	19506875	3930	3930	3930	3930	0
602	20240909	092000	19506875	3930	3930	3930	3930	10
603	20240909	091900	19467575	3950	3950	3950	3950	32
604	20240909	091800	19341175	3935	3935	3935	3935	0
605	20240909	091700	19341175	3935	3935	3935	3935	0
606	20240909	091600	19341175	3935	3935	3935	3935	0
607	20240909	091500	19341175	3935	3935	3935	3935	0
608	20240909	091400	19341175	3935	3930	3935	3930	592
609	20240909	091300	17014410	3930	3930	3930	3930	0
610	20240909	091200	17014410	3930	3930	3930	3930	20
611	20240909	091100	16935810	3930	3930	3930	3930	0
612	20240909	091000	16935810	3930	3930	3930	3930	12
613	20240909	090900	16888650	3930	3930	3930	3930	78
614	20240909	090800	16582110	3940	3940	3940	3940	6
615	20240909	090700	16558470	3940	3940	3940	3940	2
616	20240909	090600	16550590	3870	3925	3925	3870	200
617	20240909	090500	15771020	3930	3910	3930	3910	1483
618	20240909	090400	9954360	3925	3925	3925	3925	0
619	20240909	090300	9954360	3925	3910	3925	3850	209
620	20240909	090200	9149425	3930	3930	3930	3930	0
621	20240909	090100	9149425	3930	3930	3930	3920	61
622	20240909	090000	8909795	3935	3850	4010	3850	2306