KissMeData/131220/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201600	243252440	4850	4850	4850	4850	530
3	20240910	201500	243252440	4850	4850	4850	4850	0
4	20240910	201400	243252440	4850	4850	4850	4850	0
5	20240910	201300	243252440	4850	4850	4850	4850	0
6	20240910	201200	243252440	4850	4850	4850	4850	0
7	20240910	201100	243252440	4850	4850	4850	4850	0
8	20240910	201000	243252440	4850	4850	4850	4850	0
9	20240910	200900	243252440	4850	4850	4850	4850	0
10	20240910	200800	243252440	4850	4850	4850	4850	0
11	20240910	200700	243252440	4850	4850	4850	4850	0
12	20240910	200600	243252440	4850	4850	4850	4850	0
13	20240910	200500	243252440	4850	4850	4850	4850	0
14	20240910	200400	243252440	4850	4850	4850	4850	0
15	20240910	200300	243252440	4850	4850	4850	4850	0
16	20240910	200200	243252440	4850	4850	4850	4850	0
17	20240910	200100	243252440	4850	4850	4850	4850	0
18	20240910	200000	243252440	4850	4850	4850	4850	0
19	20240910	195900	243252440	4850	4850	4850	4850	0
20	20240910	195800	243252440	4850	4850	4850	4850	0
21	20240910	195700	243252440	4850	4850	4850	4850	0
22	20240910	195600	243252440	4850	4850	4850	4850	0
23	20240910	195500	243252440	4850	4850	4850	4850	0
24	20240910	195400	243252440	4850	4850	4850	4850	0
25	20240910	195300	243252440	4850	4850	4850	4850	0
26	20240910	195200	243252440	4850	4850	4850	4850	0
27	20240910	195100	243252440	4850	4850	4850	4850	0
28	20240910	195000	243252440	4850	4850	4850	4850	0
29	20240910	194900	243252440	4850	4850	4850	4850	0
30	20240910	194800	243252440	4850	4850	4850	4850	0
31	20240910	194700	243252440	4850	4850	4850	4850	0
32	20240910	194600	243252440	4850	4850	4850	4850	530
33	20240910	194500	243252440	4850	4850	4850	4850	0
34	20240910	194400	243252440	4850	4850	4850	4850	0
35	20240910	194300	243252440	4850	4850	4850	4850	0
36	20240910	194200	243252440	4850	4850	4850	4850	0
37	20240910	194100	243252440	4850	4850	4850	4850	0
38	20240910	194000	243252440	4850	4850	4850	4850	0
39	20240910	193900	243252440	4850	4850	4850	4850	0
40	20240910	193800	243252440	4850	4850	4850	4850	0
41	20240910	193700	243252440	4850	4850	4850	4850	0
42	20240910	193600	243252440	4850	4850	4850	4850	0
43	20240910	193500	243252440	4850	4850	4850	4850	0
44	20240910	193400	243252440	4850	4850	4850	4850	0
45	20240910	193300	243252440	4850	4850	4850	4850	0
46	20240910	193200	243252440	4850	4850	4850	4850	0
47	20240910	193100	243252440	4850	4850	4850	4850	0
48	20240910	193000	243252440	4850	4850	4850	4850	0
49	20240910	192900	243252440	4850	4850	4850	4850	0
50	20240910	192800	243252440	4850	4850	4850	4850	0
51	20240910	192700	243252440	4850	4850	4850	4850	0
52	20240910	192600	243252440	4850	4850	4850	4850	0
53	20240910	192500	243252440	4850	4850	4850	4850	0
54	20240910	192400	243252440	4850	4850	4850	4850	0
55	20240910	192300	243252440	4850	4850	4850	4850	0
56	20240910	192200	243252440	4850	4850	4850	4850	0
57	20240910	192100	243252440	4850	4850	4850	4850	0
58	20240910	192000	243252440	4850	4850	4850	4850	0
59	20240910	191900	243252440	4850	4850	4850	4850	0
60	20240910	191800	243252440	4850	4850	4850	4850	0
61	20240910	191700	243252440	4850	4850	4850	4850	0
62	20240910	191600	243252440	4850	4850	4850	4850	530
63	20240910	191500	243252440	4850	4850	4850	4850	0
64	20240910	191400	243252440	4850	4850	4850	4850	0
65	20240910	191300	243252440	4850	4850	4850	4850	0
66	20240910	191200	243252440	4850	4850	4850	4850	0
67	20240910	191100	243252440	4850	4850	4850	4850	0
68	20240910	191000	243252440	4850	4850	4850	4850	0
69	20240910	190900	243252440	4850	4850	4850	4850	0
70	20240910	190800	243252440	4850	4850	4850	4850	0
71	20240910	190700	243252440	4850	4850	4850	4850	0
72	20240910	190600	243252440	4850	4850	4850	4850	0
73	20240910	190500	243252440	4850	4850	4850	4850	0
74	20240910	190400	243252440	4850	4850	4850	4850	0
75	20240910	190300	243252440	4850	4850	4850	4850	0
76	20240910	190200	243252440	4850	4850	4850	4850	0
77	20240910	190100	243252440	4850	4850	4850	4850	0
78	20240910	190000	243252440	4850	4850	4850	4850	0
79	20240910	185900	243252440	4850	4850	4850	4850	0
80	20240910	185800	243252440	4850	4850	4850	4850	0
81	20240910	185700	243252440	4850	4850	4850	4850	0
82	20240910	185600	243252440	4850	4850	4850	4850	0
83	20240910	185500	243252440	4850	4850	4850	4850	0
84	20240910	185400	243252440	4850	4850	4850	4850	0
85	20240910	185300	243252440	4850	4850	4850	4850	0
86	20240910	185200	243252440	4850	4850	4850	4850	0
87	20240910	185100	243252440	4850	4850	4850	4850	0
88	20240910	185000	243252440	4850	4850	4850	4850	0
89	20240910	184900	243252440	4850	4850	4850	4850	0
90	20240910	184800	243252440	4850	4850	4850	4850	0
91	20240910	184700	243252440	4850	4850	4850	4850	0
92	20240910	184600	243252440	4850	4850	4850	4850	530
93	20240910	184500	243252440	4850	4850	4850	4850	0
94	20240910	184400	243252440	4850	4850	4850	4850	0
95	20240910	184300	243252440	4850	4850	4850	4850	0
96	20240910	184200	243252440	4850	4850	4850	4850	0
97	20240910	184100	243252440	4850	4850	4850	4850	0
98	20240910	184000	243252440	4850	4850	4850	4850	0
99	20240910	183900	243252440	4850	4850	4850	4850	0
100	20240910	183800	243252440	4850	4850	4850	4850	0
101	20240910	183700	243252440	4850	4850	4850	4850	0
102	20240910	183600	243252440	4850	4850	4850	4850	0
103	20240910	183500	243252440	4850	4850	4850	4850	0
104	20240910	183400	243252440	4850	4850	4850	4850	0
105	20240910	183300	243252440	4850	4850	4850	4850	0
106	20240910	183200	243252440	4850	4850	4850	4850	0
107	20240910	183100	243252440	4850	4850	4850	4850	0
108	20240910	183000	243252440	4850	4850	4850	4850	0
109	20240910	182900	243252440	4850	4850	4850	4850	0
110	20240910	182800	243252440	4850	4850	4850	4850	0
111	20240910	182700	243252440	4850	4850	4850	4850	0
112	20240910	182600	243252440	4850	4850	4850	4850	0
113	20240910	182500	243252440	4850	4850	4850	4850	0
114	20240910	182400	243252440	4850	4850	4850	4850	0
115	20240910	182300	243252440	4850	4850	4850	4850	0
116	20240910	182200	243252440	4850	4850	4850	4850	0
117	20240910	182100	243252440	4850	4850	4850	4850	0
118	20240910	182000	243252440	4850	4850	4850	4850	0
119	20240910	181900	243252440	4850	4850	4850	4850	0
120	20240910	181800	243252440	4850	4850	4850	4850	0
121	20240910	181700	243252440	4850	4850	4850	4850	0
122	20240910	181600	243252440	4850	4850	4850	4850	530
123	20240910	181500	243252440	4850	4850	4850	4850	0
124	20240910	181400	243252440	4850	4850	4850	4850	0
125	20240910	181300	243252440	4850	4850	4850	4850	0
126	20240910	181200	243252440	4850	4850	4850	4850	0
127	20240910	181100	243252440	4850	4850	4850	4850	0
128	20240910	181000	243252440	4850	4850	4850	4850	0
129	20240910	180900	243252440	4850	4850	4850	4850	0
130	20240910	180800	243252440	4850	4850	4850	4850	0
131	20240910	180700	243252440	4850	4850	4850	4850	0
132	20240910	180600	243252440	4850	4850	4850	4850	0
133	20240910	180500	243252440	4850	4850	4850	4850	0
134	20240910	180400	243252440	4850	4850	4850	4850	0
135	20240910	180300	243252440	4850	4850	4850	4850	0
136	20240910	180200	243252440	4850	4850	4850	4850	0
137	20240910	180100	243252440	4850	4850	4850	4850	0
138	20240910	180000	243252440	4850	4850	4850	4850	0
139	20240910	175900	243252440	4850	4850	4850	4850	0
140	20240910	175800	243252440	4850	4850	4850	4850	0
141	20240910	175700	243252440	4850	4850	4850	4850	0
142	20240910	175600	243252440	4850	4850	4850	4850	0
143	20240910	175500	243252440	4850	4850	4850	4850	0
144	20240910	175400	243252440	4850	4850	4850	4850	0
145	20240910	175300	243252440	4850	4850	4850	4850	0
146	20240910	175200	243252440	4850	4850	4850	4850	0
147	20240910	175100	243252440	4850	4850	4850	4850	0
148	20240910	175000	243252440	4850	4850	4850	4850	0
149	20240910	174900	243252440	4850	4850	4850	4850	0
150	20240910	174800	243252440	4850	4850	4850	4850	0
151	20240910	174700	243252440	4850	4850	4850	4850	0
152	20240910	174600	243252440	4850	4850	4850	4850	530
153	20240910	174500	243252440	4850	4850	4850	4850	0
154	20240910	174400	243252440	4850	4850	4850	4850	0
155	20240910	174300	243252440	4850	4850	4850	4850	0
156	20240910	174200	243252440	4850	4850	4850	4850	0
157	20240910	174100	243252440	4850	4850	4850	4850	0
158	20240910	174000	243252440	4850	4850	4850	4850	0
159	20240910	173900	243252440	4850	4850	4850	4850	0
160	20240910	173800	243252440	4850	4850	4850	4850	0
161	20240910	173700	243252440	4850	4850	4850	4850	0
162	20240910	173600	243252440	4850	4850	4850	4850	0
163	20240910	173500	243252440	4850	4850	4850	4850	0
164	20240910	173400	243252440	4850	4850	4850	4850	0
165	20240910	173300	243252440	4850	4850	4850	4850	0
166	20240910	173200	243252440	4850	4850	4850	4850	0
167	20240910	173100	243252440	4850	4850	4850	4850	0
168	20240910	173000	243252440	4850	4850	4850	4850	0
169	20240910	172900	243252440	4850	4850	4850	4850	0
170	20240910	172800	243252440	4850	4850	4850	4850	0
171	20240910	172700	243252440	4850	4850	4850	4850	0
172	20240910	172600	243252440	4850	4850	4850	4850	0
173	20240910	172500	243252440	4850	4850	4850	4850	0
174	20240910	172400	243252440	4850	4850	4850	4850	0
175	20240910	172300	243252440	4850	4850	4850	4850	0
176	20240910	172200	243252440	4850	4850	4850	4850	0
177	20240910	172100	243252440	4850	4850	4850	4850	0
178	20240910	172000	243252440	4850	4850	4850	4850	0
179	20240910	171900	243252440	4850	4850	4850	4850	0
180	20240910	171800	243252440	4850	4850	4850	4850	0
181	20240910	171700	243252440	4850	4850	4850	4850	0
182	20240910	171600	243252440	4850	4850	4850	4850	530
183	20240910	171500	243252440	4850	4850	4850	4850	0
184	20240910	171400	243252440	4850	4850	4850	4850	0
185	20240910	171300	243252440	4850	4850	4850	4850	0
186	20240910	171200	243252440	4850	4850	4850	4850	0
187	20240910	171100	243252440	4850	4850	4850	4850	0
188	20240910	171000	243252440	4850	4850	4850	4850	0
189	20240910	170900	243252440	4850	4850	4850	4850	0
190	20240910	170800	243252440	4850	4850	4850	4850	0
191	20240910	170700	243252440	4850	4850	4850	4850	0
192	20240910	170600	243252440	4850	4850	4850	4850	0
193	20240910	170500	243252440	4850	4850	4850	4850	0
194	20240910	170400	243252440	4850	4850	4850	4850	0
195	20240910	170300	243252440	4850	4850	4850	4850	0
196	20240910	170200	243252440	4850	4850	4850	4850	0
197	20240910	170100	243252440	4850	4850	4850	4850	0
198	20240910	170000	243252440	4850	4850	4850	4850	0
199	20240910	165900	243252440	4850	4850	4850	4850	0
200	20240910	165800	243252440	4850	4850	4850	4850	0
201	20240910	165700	243252440	4850	4850	4850	4850	0
202	20240910	165600	243252440	4850	4850	4850	4850	0
203	20240910	165500	243252440	4850	4850	4850	4850	0
204	20240910	165400	243252440	4850	4850	4850	4850	0
205	20240910	165300	243252440	4850	4850	4850	4850	0
206	20240910	165200	243252440	4850	4850	4850	4850	0
207	20240910	165100	243252440	4850	4850	4850	4850	0
208	20240910	165000	243252440	4850	4850	4850	4850	0
209	20240910	164900	243252440	4850	4850	4850	4850	0
210	20240910	164800	243252440	4850	4850	4850	4850	0
211	20240910	164700	243252440	4850	4850	4850	4850	0
212	20240910	164600	243252440	4850	4850	4850	4850	530
213	20240910	164500	243252440	4850	4850	4850	4850	0
214	20240910	164400	243252440	4850	4850	4850	4850	0
215	20240910	164300	243252440	4850	4850	4850	4850	0
216	20240910	164200	243252440	4850	4850	4850	4850	0
217	20240910	164100	243252440	4850	4850	4850	4850	0
218	20240910	164000	243252440	4850	4850	4850	4850	0
219	20240910	163900	243252440	4850	4850	4850	4850	0
220	20240910	163800	243252440	4850	4850	4850	4850	0
221	20240910	163700	243252440	4850	4850	4850	4850	0
222	20240910	163600	243252440	4850	4850	4850	4850	0
223	20240910	163500	243252440	4850	4850	4850	4850	0
224	20240910	163400	243252440	4850	4850	4850	4850	0
225	20240910	163300	243252440	4850	4850	4850	4850	0
226	20240910	163200	243252440	4850	4850	4850	4850	0
227	20240910	163100	243252440	4850	4850	4850	4850	0
228	20240910	163000	243252440	4850	4850	4850	4850	0
229	20240910	162900	243252440	4850	4850	4850	4850	0
230	20240910	162800	243252440	4850	4850	4850	4850	0
231	20240910	162700	243252440	4850	4850	4850	4850	0
232	20240910	162600	243252440	4850	4850	4850	4850	0
233	20240910	162500	243252440	4850	4850	4850	4850	0
234	20240910	162400	243252440	4850	4850	4850	4850	0
235	20240910	162300	243252440	4850	4850	4850	4850	0
236	20240910	162200	243252440	4850	4850	4850	4850	0
237	20240910	162100	243252440	4850	4850	4850	4850	0
238	20240910	162000	243252440	4850	4850	4850	4850	0
239	20240910	161900	243252440	4850	4850	4850	4850	0
240	20240910	161800	243252440	4850	4850	4850	4850	0
241	20240910	161700	243252440	4850	4850	4850	4850	0
242	20240910	161600	243252440	4850	4850	4850	4850	530
243	20240910	161500	243252440	4850	4850	4850	4850	0
244	20240910	161400	243252440	4850	4850	4850	4850	0
245	20240910	161300	243252440	4850	4850	4850	4850	0
246	20240910	161200	243252440	4850	4850	4850	4850	0
247	20240910	161100	243252440	4850	4850	4850	4850	0
248	20240910	161000	243252440	4850	4850	4850	4850	0
249	20240910	160900	243252440	4850	4850	4850	4850	0
250	20240910	160800	243252440	4850	4850	4850	4850	0
251	20240910	160700	243252440	4850	4850	4850	4850	0
252	20240910	160600	243252440	4850	4850	4850	4850	0
253	20240910	160500	243252440	4850	4850	4850	4850	0
254	20240910	160400	243252440	4850	4850	4850	4850	0
255	20240910	160300	243252440	4850	4850	4850	4850	0
256	20240910	160200	243252440	4850	4850	4850	4850	0
257	20240910	160100	243252440	4850	4850	4850	4850	0
258	20240910	160000	243252440	4850	4850	4850	4850	0
259	20240910	155900	243252440	4850	4850	4850	4850	0
260	20240910	155800	243252440	4850	4850	4850	4850	0
261	20240910	155700	243252440	4850	4850	4850	4850	0
262	20240910	155600	243252440	4850	4850	4850	4850	0
263	20240910	155500	243252440	4850	4850	4850	4850	0
264	20240910	155400	243252440	4850	4850	4850	4850	0
265	20240910	155300	243252440	4850	4850	4850	4850	0
266	20240910	155200	243252440	4850	4850	4850	4850	0
267	20240910	155100	243252440	4850	4850	4850	4850	0
268	20240910	155000	243252440	4850	4850	4850	4850	0
269	20240910	154900	243252440	4850	4850	4850	4850	0
270	20240910	154800	243252440	4850	4850	4850	4850	0
271	20240910	154700	243252440	4850	4850	4850	4850	0
272	20240910	154600	243252440	4850	4850	4850	4850	530
273	20240910	154500	243252440	4850	4850	4850	4850	0
274	20240910	154400	243252440	4850	4850	4850	4850	0
275	20240910	154300	243252440	4850	4850	4850	4850	0
276	20240910	154200	243252440	4850	4850	4850	4850	0
277	20240910	154100	243252440	4850	4850	4850	4850	0
278	20240910	154000	243252440	4850	4850	4850	4850	0
279	20240910	153900	243252440	4850	4850	4850	4850	0
280	20240910	153800	243252440	4850	4850	4850	4850	0
281	20240910	153700	243252440	4850	4850	4850	4850	0
282	20240910	153600	243252440	4850	4850	4850	4850	0
283	20240910	153500	243252440	4850	4850	4850	4850	0
284	20240910	153400	243252440	4850	4850	4850	4850	0
285	20240910	153300	243252440	4850	4850	4850	4850	0
286	20240910	153200	243252440	4850	4850	4850	4850	0
287	20240910	153100	243252440	4850	4850	4850	4850	0
288	20240910	153000	243252440	4850	4850	4850	4850	530
289	20240910	152900	240681940	4875	4875	4875	4875	0
290	20240910	152800	240681940	4875	4875	4875	4875	0
291	20240910	152700	240681940	4875	4875	4875	4875	0
292	20240910	152600	240681940	4875	4875	4875	4875	0
293	20240910	152500	240681940	4875	4875	4875	4875	0
294	20240910	152400	240681940	4875	4875	4875	4875	0
295	20240910	152300	240681940	4875	4875	4875	4875	0
296	20240910	152200	240681940	4875	4875	4875	4875	0
297	20240910	152100	240681940	4875	4875	4875	4875	0
298	20240910	152000	240681940	4875	4875	4875	4875	0
299	20240910	151900	240681940	4875	4830	4875	4830	410
300	20240910	151800	238701000	4805	4805	4805	4805	0
301	20240910	151700	238701000	4805	4805	4805	4805	0
302	20240910	151600	238701000	4805	4825	4825	4805	5
303	20240910	151500	238676925	4830	4830	4830	4830	99
304	20240910	151400	238198755	4830	4830	4830	4830	0
305	20240910	151300	238198755	4830	4830	4830	4830	1
306	20240910	151200	238193925	4790	4790	4790	4790	100
307	20240910	151100	237714925	4790	4785	4790	4785	1556
308	20240910	151000	230262320	4780	4780	4780	4780	5
309	20240910	150900	230238420	4785	4785	4785	4785	0
310	20240910	150800	230238420	4785	4785	4785	4785	0
311	20240910	150700	230238420	4785	4785	4785	4785	0
312	20240910	150600	230238420	4785	4785	4785	4785	0
313	20240910	150500	230238420	4785	4785	4785	4785	0
314	20240910	150400	230238420	4785	4785	4785	4785	0
315	20240910	150300	230238420	4785	4785	4785	4785	400
316	20240910	150200	228324420	4790	4795	4795	4790	1071
317	20240910	150100	223194305	4795	4795	4795	4795	0
318	20240910	150000	223194305	4795	4795	4795	4795	0
319	20240910	145900	223194305	4795	4795	4795	4795	0
320	20240910	145800	223194305	4795	4795	4795	4795	0
321	20240910	145700	223194305	4795	4795	4795	4795	0
322	20240910	145600	223194305	4795	4795	4795	4795	0
323	20240910	145500	223194305	4795	4795	4795	4795	0
324	20240910	145400	223194305	4795	4795	4795	4795	0
325	20240910	145300	223194305	4795	4795	4795	4795	70
326	20240910	145200	222858655	4800	4800	4800	4800	0
327	20240910	145100	222858655	4800	4800	4800	4800	0
328	20240910	145000	222858655	4800	4800	4800	4800	0
329	20240910	144900	222858655	4800	4800	4800	4800	0
330	20240910	144800	222858655	4800	4800	4800	4800	0
331	20240910	144700	222858655	4800	4800	4800	4800	3
332	20240910	144600	222844255	4795	4795	4795	4795	71
333	20240910	144500	222503810	4795	4795	4800	4795	183
334	20240910	144400	221626190	4795	4790	4795	4790	38
335	20240910	144300	221444150	4785	4785	4790	4785	163
336	20240910	144200	220663990	4785	4785	4785	4785	1
337	20240910	144100	220659205	4800	4800	4800	4800	0
338	20240910	144000	220659205	4800	4800	4800	4800	0
339	20240910	143900	220659205	4800	4800	4800	4800	0
340	20240910	143800	220659205	4800	4800	4800	4800	0
341	20240910	143700	220659205	4800	4800	4800	4800	2
342	20240910	143600	220649605	4795	4800	4800	4795	251
343	20240910	143500	219444810	4815	4815	4815	4815	0
344	20240910	143400	219444810	4815	4815	4815	4815	0
345	20240910	143300	219444810	4815	4815	4815	4815	2
346	20240910	143200	219435180	4800	4800	4800	4800	2
347	20240910	143100	219425580	4815	4815	4815	4815	0
348	20240910	143000	219425580	4815	4815	4815	4815	0
349	20240910	142900	219425580	4815	4815	4815	4815	0
350	20240910	142800	219425580	4815	4815	4815	4815	0
351	20240910	142700	219425580	4815	4815	4815	4815	0
352	20240910	142600	219425580	4815	4815	4815	4815	2
353	20240910	142500	219415950	4800	4800	4800	4800	0
354	20240910	142400	219415950	4800	4800	4800	4800	0
355	20240910	142300	219415950	4800	4800	4800	4800	0
356	20240910	142200	219415950	4800	4800	4800	4800	0
357	20240910	142100	219415950	4800	4800	4800	4800	0
358	20240910	142000	219415950	4800	4800	4800	4800	0
359	20240910	141900	219415950	4800	4800	4800	4800	0
360	20240910	141800	219415950	4800	4800	4800	4800	0
361	20240910	141700	219415950	4800	4800	4800	4800	13
362	20240910	141600	219353550	4805	4805	4805	4805	0
363	20240910	141500	219353550	4805	4805	4805	4805	0
364	20240910	141400	219353550	4805	4805	4805	4805	0
365	20240910	141300	219353550	4805	4805	4805	4805	0
366	20240910	141200	219353550	4805	4830	4830	4800	648
367	20240910	141100	216241805	4835	4835	4835	4835	0
368	20240910	141000	216241805	4835	4835	4835	4835	1
369	20240910	140900	216236970	4885	4885	4885	4885	0
370	20240910	140800	216236970	4885	4885	4885	4885	0
371	20240910	140700	216236970	4885	4885	4885	4885	0
372	20240910	140600	216236970	4885	4885	4885	4885	0
373	20240910	140500	216236970	4885	4885	4885	4885	0
374	20240910	140400	216236970	4885	4885	4885	4885	0
375	20240910	140300	216236970	4885	4885	4885	4885	0
376	20240910	140200	216236970	4885	4885	4885	4885	0
377	20240910	140100	216236970	4885	4885	4885	4885	0
378	20240910	140000	216236970	4885	4885	4885	4885	0
379	20240910	135900	216236970	4885	4885	4885	4885	0
380	20240910	135800	216236970	4885	4885	4885	4885	0
381	20240910	135700	216236970	4885	4885	4885	4885	0
382	20240910	135600	216236970	4885	4885	4885	4885	0
383	20240910	135500	216236970	4885	4885	4885	4885	0
384	20240910	135400	216236970	4885	4885	4885	4885	0
385	20240910	135300	216236970	4885	4885	4885	4885	0
386	20240910	135200	216236970	4885	4885	4885	4885	0
387	20240910	135100	216236970	4885	4885	4885	4885	0
388	20240910	135000	216236970	4885	4885	4885	4885	0
389	20240910	134900	216236970	4885	4875	4885	4875	9
390	20240910	134800	216193055	4810	4810	4810	4810	0
391	20240910	134700	216193055	4810	4810	4810	4810	0
392	20240910	134600	216193055	4810	4810	4810	4810	0
393	20240910	134500	216193055	4810	4810	4810	4810	0
394	20240910	134400	216193055	4810	4810	4810	4810	0
395	20240910	134300	216193055	4810	4810	4810	4810	0
396	20240910	134200	216193055	4810	4810	4810	4810	0
397	20240910	134100	216193055	4810	4810	4810	4810	0
398	20240910	134000	216193055	4810	4810	4810	4810	0
399	20240910	133900	216193055	4810	4810	4810	4810	0
400	20240910	133800	216193055	4810	4810	4810	4810	0
401	20240910	133700	216193055	4810	4810	4810	4810	0
402	20240910	133600	216193055	4810	4810	4810	4810	0
403	20240910	133500	216193055	4810	4810	4810	4810	0
404	20240910	133400	216193055	4810	4810	4810	4810	0
405	20240910	133300	216193055	4810	4810	4810	4810	0
406	20240910	133200	216193055	4810	4810	4810	4810	0
407	20240910	133100	216193055	4810	4810	4810	4810	0
408	20240910	133000	216193055	4810	4810	4810	4810	0
409	20240910	132900	216193055	4810	4810	4810	4810	0
410	20240910	132800	216193055	4810	4810	4810	4810	0
411	20240910	132700	216193055	4810	4810	4810	4810	0
412	20240910	132600	216193055	4810	4835	4835	4810	250
413	20240910	132500	214988525	4885	4885	4885	4885	2
414	20240910	132400	214978755	4845	4845	4845	4845	0
415	20240910	132300	214978755	4845	4845	4845	4845	0
416	20240910	132200	214978755	4845	4845	4845	4845	0
417	20240910	132100	214978755	4845	4845	4845	4845	0
418	20240910	132000	214978755	4845	4850	4850	4845	1010
419	20240910	131900	210085260	4850	4855	4855	4850	500
420	20240910	131800	207660235	4855	4855	4855	4855	100
421	20240910	131700	207174735	4855	4855	4855	4855	0
422	20240910	131600	207174735	4855	4855	4855	4855	1
423	20240910	131500	207169880	4895	4895	4895	4895	0
424	20240910	131400	207169880	4895	4895	4895	4895	50
425	20240910	131300	206925130	4895	4895	4895	4895	0
426	20240910	131200	206925130	4895	4895	4895	4895	0
427	20240910	131100	206925130	4895	4895	4895	4895	0
428	20240910	131000	206925130	4895	4895	4895	4895	2
429	20240910	130900	206915340	4905	4905	4905	4905	0
430	20240910	130800	206915340	4905	4905	4905	4905	0
431	20240910	130700	206915340	4905	4905	4905	4905	0
432	20240910	130600	206915340	4905	4905	4905	4905	0
433	20240910	130500	206915340	4905	4905	4905	4905	0
434	20240910	130400	206915340	4905	4905	4905	4905	0
435	20240910	130300	206915340	4905	4905	4905	4905	0
436	20240910	130200	206915340	4905	4905	4905	4905	0
437	20240910	130100	206915340	4905	4905	4905	4905	0
438	20240910	130000	206915340	4905	4905	4905	4905	0
439	20240910	125900	206915340	4905	4905	4905	4905	0
440	20240910	125800	206915340	4905	4905	4905	4905	0
441	20240910	125700	206915340	4905	4905	4905	4905	0
442	20240910	125600	206915340	4905	4905	4905	4905	0
443	20240910	125500	206915340	4905	4905	4905	4905	0
444	20240910	125400	206915340	4905	4905	4905	4905	0
445	20240910	125300	206915340	4905	4905	4905	4905	0
446	20240910	125200	206915340	4905	4905	4905	4905	0
447	20240910	125100	206915340	4905	4905	4905	4905	0
448	20240910	125000	206915340	4905	4905	4905	4905	0
449	20240910	124900	206915340	4905	4905	4905	4905	0
450	20240910	124800	206915340	4905	4880	4905	4880	5
451	20240910	124700	206890865	4830	4875	4875	4830	10
452	20240910	124600	206842390	4920	4920	4920	4920	0
453	20240910	124500	206842390	4920	4920	4920	4920	0
454	20240910	124400	206842390	4920	4920	4920	4920	0
455	20240910	124300	206842390	4920	4920	4920	4920	0
456	20240910	124200	206842390	4920	4920	4920	4920	0
457	20240910	124100	206842390	4920	4920	4920	4920	0
458	20240910	124000	206842390	4920	4920	4920	4920	3
459	20240910	123900	206827630	4925	4925	4925	4925	0
460	20240910	123800	206827630	4925	4925	4925	4925	0
461	20240910	123700	206827630	4925	4925	4925	4925	0
462	20240910	123600	206827630	4925	4925	4925	4925	0
463	20240910	123500	206827630	4925	4925	4925	4925	0
464	20240910	123400	206827630	4925	4925	4925	4925	0
465	20240910	123300	206827630	4925	4925	4925	4925	0
466	20240910	123200	206827630	4925	4925	4925	4925	0
467	20240910	123100	206827630	4925	4925	4925	4925	0
468	20240910	123000	206827630	4925	4925	4925	4925	0
469	20240910	122900	206827630	4925	4925	4925	4925	0
470	20240910	122800	206827630	4925	4925	4925	4925	0
471	20240910	122700	206827630	4925	4940	4950	4885	57
472	20240910	122600	206547755	4895	4860	4940	4860	1251
473	20240910	122500	200394005	4825	4825	4825	4825	0
474	20240910	122400	200394005	4825	4825	4825	4825	0
475	20240910	122300	200394005	4825	4825	4825	4825	0
476	20240910	122200	200394005	4825	4825	4825	4825	0
477	20240910	122100	200394005	4825	4850	4850	4825	566
478	20240910	122000	197656315	4850	4850	4850	4850	10
479	20240910	121900	197607815	4855	4855	4855	4855	0
480	20240910	121800	197607815	4855	4855	4855	4855	18
481	20240910	121700	197520425	4860	4860	4860	4860	18
482	20240910	121600	197432945	4865	4865	4865	4865	0
483	20240910	121500	197432945	4865	4865	4865	4865	0
484	20240910	121400	197432945	4865	4865	4865	4865	0
485	20240910	121300	197432945	4865	4865	4865	4865	0
486	20240910	121200	197432945	4865	4865	4865	4865	0
487	20240910	121100	197432945	4865	4865	4865	4865	227
488	20240910	121000	196328590	4860	4860	4860	4860	10
489	20240910	120900	196279990	4860	4860	4860	4860	0
490	20240910	120800	196279990	4860	4860	4860	4860	200
491	20240910	120700	195307990	4860	4860	4860	4860	200
492	20240910	120600	194335990	4865	4865	4865	4865	0
493	20240910	120500	194335990	4865	4865	4865	4865	0
494	20240910	120400	194335990	4865	4865	4865	4865	26
495	20240910	120300	194209500	4865	4865	4865	4865	1
496	20240910	120200	194204635	4850	4860	4860	4845	886
497	20240910	120100	189909755	4860	4860	4860	4860	0
498	20240910	120000	189909755	4860	4860	4860	4860	0
499	20240910	115900	189909755	4860	4860	4860	4860	0
500	20240910	115800	189909755	4860	4860	4860	4860	0
501	20240910	115700	189909755	4860	4850	4860	4850	500
502	20240910	115600	187481610	4855	4835	4855	4835	1532
503	20240910	115500	180059175	4805	4805	4805	4805	1
504	20240910	115400	180054370	4855	4855	4855	4855	0
505	20240910	115300	180054370	4855	4855	4855	4855	0
506	20240910	115200	180054370	4855	4825	4855	4825	499
507	20240910	115100	177636980	4805	4805	4805	4805	0
508	20240910	115000	177636980	4805	4805	4805	4805	0
509	20240910	114900	177636980	4805	4805	4805	4805	0
510	20240910	114800	177636980	4805	4805	4805	4805	0
511	20240910	114700	177636980	4805	4805	4805	4805	0
512	20240910	114600	177636980	4805	4805	4805	4805	0
513	20240910	114500	177636980	4805	4805	4805	4805	3
514	20240910	114400	177622565	4840	4840	4840	4840	0
515	20240910	114300	177622565	4840	4840	4840	4840	0
516	20240910	114200	177622565	4840	4840	4840	4840	0
517	20240910	114100	177622565	4840	4840	4840	4840	6
518	20240910	114000	177593525	4840	4840	4840	4840	0
519	20240910	113900	177593525	4840	4840	4840	4840	0
520	20240910	113800	177593525	4840	4840	4840	4840	0
521	20240910	113700	177593525	4840	4840	4840	4840	0
522	20240910	113600	177593525	4840	4840	4840	4840	53
523	20240910	113500	177337005	4840	4840	4840	4840	0
524	20240910	113400	177337005	4840	4840	4840	4840	0
525	20240910	113300	177337005	4840	4840	4840	4840	0
526	20240910	113200	177337005	4840	4840	4840	4840	0
527	20240910	113100	177337005	4840	4830	4840	4830	70
528	20240910	113000	176998705	4805	4805	4805	4805	3
529	20240910	112900	176984290	4840	4820	4840	4820	12
530	20240910	112800	176926410	4820	4845	4845	4820	28
531	20240910	112700	176791000	4820	4885	4885	4775	1762
532	20240910	112600	168312730	4895	4915	4985	4895	1249
533	20240910	112500	162123805	4920	4835	4920	4835	700
534	20240910	112400	158719995	4875	4875	4875	4875	0
535	20240910	112300	158719995	4875	4875	4875	4875	0
536	20240910	112200	158719995	4875	4875	4875	4875	0
537	20240910	112100	158719995	4875	4875	4875	4875	0
538	20240910	112000	158719995	4875	4875	4875	4875	0
539	20240910	111900	158719995	4875	4875	4875	4875	0
540	20240910	111800	158719995	4875	4875	4875	4875	0
541	20240910	111700	158719995	4875	4875	4875	4875	0
542	20240910	111600	158719995	4875	4875	4875	4875	0
543	20240910	111500	158719995	4875	4875	4875	4875	0
544	20240910	111400	158719995	4875	4875	4875	4875	0
545	20240910	111300	158719995	4875	4875	4875	4875	155
546	20240910	111200	157964370	4835	4835	4835	4835	0
547	20240910	111100	157964370	4835	4835	4835	4835	3
548	20240910	111000	157949865	4845	4845	4845	4845	0
549	20240910	110900	157949865	4845	4845	4845	4845	205
550	20240910	110800	156956640	4895	4895	4895	4895	0
551	20240910	110700	156956640	4895	4895	4895	4895	0
552	20240910	110600	156956640	4895	4895	4895	4890	101
553	20240910	110500	156462250	4890	4855	4905	4845	8
554	20240910	110400	156423250	4865	4840	4910	4825	713
555	20240910	110300	152964075	4870	4870	4870	4870	2
556	20240910	110200	152954335	4845	4845	4845	4845	0
557	20240910	110100	152954335	4845	4850	4850	4845	100
558	20240910	110000	152469820	4850	4850	4850	4850	0
559	20240910	105900	152469820	4850	4850	4850	4850	0
560	20240910	105800	152469820	4850	4850	4850	4850	0
561	20240910	105700	152469820	4850	4845	4850	4845	15
562	20240910	105600	152397125	4850	4860	4860	4850	39
563	20240910	105500	152207725	4855	4865	4865	4855	2
564	20240910	105400	152198005	4875	4885	4885	4875	52
565	20240910	105300	151944195	4895	4895	4955	4895	213
566	20240910	105200	150889320	4900	4895	4955	4885	517
567	20240910	105100	148335005	4855	4870	4870	4855	11
568	20240910	105000	148281450	4870	4870	4955	4865	3269
569	20240910	104900	132198245	4825	4760	4870	4740	3336
570	20240910	104800	116114305	4750	4765	4770	4700	3368
571	20240910	104700	100239510	4720	4790	4795	4720	2094
572	20240910	104600	90312195	4750	4805	4805	4750	1000
573	20240910	104500	85531445	4790	4840	4840	4790	120
574	20240910	104400	84952880	4890	4880	4890	4880	75
575	20240910	104300	84586245	4845	4845	4845	4845	50
576	20240910	104200	84343995	4855	4885	4900	4855	201
577	20240910	104100	83359675	4890	4860	4890	4860	300
578	20240910	104000	81896785	4860	4860	4860	4860	1
579	20240910	103900	81891925	4810	4810	4810	4810	0
580	20240910	103800	81891925	4810	4810	4810	4810	184
581	20240910	103700	81006885	4810	4820	4820	4810	121
582	20240910	103600	80423930	4820	4840	4840	4820	129
583	20240910	103500	79800055	4880	4880	4880	4880	0
584	20240910	103400	79800055	4880	4880	4880	4880	0
585	20240910	103300	79800055	4880	4880	4880	4880	0
586	20240910	103200	79800055	4880	4880	4880	4880	0
587	20240910	103100	79800055	4880	4880	4880	4880	0
588	20240910	103000	79800055	4880	4880	4880	4880	0
589	20240910	102900	79800055	4880	4880	4880	4880	0
590	20240910	102800	79800055	4880	4880	4880	4880	0
591	20240910	102700	79800055	4880	4880	4880	4880	0
592	20240910	102600	79800055	4880	4880	4880	4880	0
593	20240910	102500	79800055	4880	4880	4880	4880	0
594	20240910	102400	79800055	4880	4880	4880	4880	0
595	20240910	102300	79800055	4880	4880	4880	4880	0
596	20240910	102200	79800055	4880	4880	4880	4880	0
597	20240910	102100	79800055	4880	4880	4880	4880	0
598	20240910	102000	79800055	4880	4870	4880	4870	193
599	20240910	101900	78858835	4860	4875	4875	4860	139
600	20240910	101800	78181375	4875	4875	4875	4875	1
601	20240910	101700	78176500	4860	4860	4860	4860	700
602	20240910	101600	74774500	4880	4875	4880	4830	35
603	20240910	101500	74604085	4880	4825	4920	4825	2856
604	20240910	101400	60705415	4820	4875	4900	4820	1104
605	20240910	101300	55376070	4835	4825	4890	4810	1872
606	20240910	101200	46312550	4880	4850	4880	4825	952
607	20240910	101100	41676715	4810	4810	4810	4810	1000
608	20240910	101000	36866715	4805	4805	4805	4805	0
609	20240910	100900	36866715	4805	4825	4850	4805	502
610	20240910	100800	34443700	4825	4785	4825	4785	1500
611	20240910	100700	27209420	4750	4780	4780	4750	2000
612	20240910	100600	17657850	4785	4785	4785	4785	0
613	20240910	100500	17657850	4785	4785	4785	4785	0
614	20240910	100400	17657850	4785	4785	4785	4780	57
615	20240910	100300	17385220	4785	4785	4785	4785	1
616	20240910	100200	17380435	4750	4800	4800	4750	310
617	20240910	100100	15905370	4805	4770	4805	4765	8
618	20240910	100000	15867190	4810	4810	4810	4810	2
619	20240910	095900	15857570	4810	4810	4810	4810	1
620	20240910	095800	15852760	4765	4780	4780	4765	5
621	20240910	095700	15828910	4820	4780	4820	4780	7
622	20240910	095600	15795270	4780	4780	4780	4780	65
623	20240910	095500	15484570	4775	4760	4775	4760	110
624	20240910	095400	14959365	4745	4745	4745	4745	71
625	20240910	095300	14622470	4775	4745	4775	4745	338
626	20240910	095200	13010290	4745	4745	4745	4745	0
627	20240910	095100	13010290	4745	4750	4750	4745	120
628	20240910	095000	12440420	4745	4745	4745	4745	0
629	20240910	094900	12440420	4745	4745	4745	4745	0
630	20240910	094800	12440420	4745	4745	4745	4745	0
631	20240910	094700	12440420	4745	4770	4770	4745	5
632	20240910	094600	12416635	4775	4780	4780	4775	2
633	20240910	094500	12407080	4820	4820	4820	4820	0
634	20240910	094400	12407080	4820	4820	4820	4820	0
635	20240910	094300	12407080	4820	4820	4820	4820	0
636	20240910	094200	12407080	4820	4820	4820	4820	0
637	20240910	094100	12407080	4820	4820	4820	4820	0
638	20240910	094000	12407080	4820	4820	4820	4820	0
639	20240910	093900	12407080	4820	4820	4820	4820	0
640	20240910	093800	12407080	4820	4820	4820	4820	0
641	20240910	093700	12407080	4820	4770	4820	4770	1000
642	20240910	093600	7597450	4720	4745	4745	4720	50
643	20240910	093500	7361405	4790	4755	4790	4710	1102
644	20240910	093400	2155950	4750	4750	4750	4750	0
645	20240910	093300	2155950	4750	4750	4750	4750	0
646	20240910	093200	2155950	4750	4755	4755	4750	2
647	20240910	093100	2146445	4810	4800	4810	4800	24
648	20240910	093000	2031215	4750	4770	4770	4750	3
649	20240910	092900	2016925	4755	4755	4755	4755	1
650	20240910	092800	2012170	4810	4760	4810	4750	112
651	20240910	092700	1480025	4810	4810	4810	4810	0
652	20240910	092600	1480025	4810	4810	4810	4810	1
653	20240910	092500	1475215	4810	4810	4810	4810	0
654	20240910	092400	1475215	4810	4760	4810	4760	21
655	20240910	092300	1375205	4810	4765	4810	4755	5
656	20240910	092200	1351315	4810	4795	4810	4795	3
657	20240910	092100	1336910	4795	4795	4795	4795	1
658	20240910	092000	1332115	4800	4800	4800	4800	0
659	20240910	091900	1332115	4800	4800	4800	4800	1
660	20240910	091800	1327315	4750	4750	4750	4750	0
661	20240910	091700	1327315	4750	4750	4750	4750	0
662	20240910	091600	1327315	4750	4750	4750	4750	0
663	20240910	091500	1327315	4750	4750	4750	4750	0
664	20240910	091400	1327315	4750	4750	4750	4750	0
665	20240910	091300	1327315	4750	4750	4750	4750	22
666	20240910	091200	1222815	4755	4760	4760	4755	92
667	20240910	091100	785250	4760	4765	4765	4760	5
668	20240910	091000	761445	4765	4765	4765	4765	0
669	20240910	090900	761445	4765	4765	4765	4765	0
670	20240910	090800	761445	4765	4765	4765	4765	1
671	20240910	090700	756680	4775	4775	4775	4775	21
672	20240910	090600	656405	4825	4825	4825	4825	0
673	20240910	090500	656405	4825	4825	4825	4825	0
674	20240910	090400	656405	4825	4825	4825	4825	0
675	20240910	090300	656405	4825	4775	4825	4750	17
676	20240910	090200	575280	4785	4785	4785	4785	10
677	20240910	090100	527430	4830	4830	4830	4830	0
678	20240910	090000	527430	4830	4830	4840	4830	109