KissMeData/094850/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200000	21271435	4990	4990	4990	4990	61
3	20240912	195900	21271435	4990	4990	4990	4990	0
4	20240912	195800	21271435	4990	4990	4990	4990	0
5	20240912	195700	21271435	4990	4990	4990	4990	0
6	20240912	195600	21271435	4990	4990	4990	4990	0
7	20240912	195500	21271435	4990	4990	4990	4990	0
8	20240912	195400	21271435	4990	4990	4990	4990	0
9	20240912	195300	21271435	4990	4990	4990	4990	0
10	20240912	195200	21271435	4990	4990	4990	4990	0
11	20240912	195100	21271435	4990	4990	4990	4990	0
12	20240912	195000	21271435	4990	4990	4990	4990	0
13	20240912	194900	21271435	4990	4990	4990	4990	0
14	20240912	194800	21271435	4990	4990	4990	4990	0
15	20240912	194700	21271435	4990	4990	4990	4990	0
16	20240912	194600	21271435	4990	4990	4990	4990	0
17	20240912	194500	21271435	4990	4990	4990	4990	0
18	20240912	194400	21271435	4990	4990	4990	4990	0
19	20240912	194300	21271435	4990	4990	4990	4990	0
20	20240912	194200	21271435	4990	4990	4990	4990	0
21	20240912	194100	21271435	4990	4990	4990	4990	0
22	20240912	194000	21271435	4990	4990	4990	4990	0
23	20240912	193900	21271435	4990	4990	4990	4990	0
24	20240912	193800	21271435	4990	4990	4990	4990	0
25	20240912	193700	21271435	4990	4990	4990	4990	0
26	20240912	193600	21271435	4990	4990	4990	4990	0
27	20240912	193500	21271435	4990	4990	4990	4990	0
28	20240912	193400	21271435	4990	4990	4990	4990	0
29	20240912	193300	21271435	4990	4990	4990	4990	0
30	20240912	193200	21271435	4990	4990	4990	4990	0
31	20240912	193100	21271435	4990	4990	4990	4990	0
32	20240912	193000	21271435	4990	4990	4990	4990	61
33	20240912	192900	21271435	4990	4990	4990	4990	0
34	20240912	192800	21271435	4990	4990	4990	4990	0
35	20240912	192700	21271435	4990	4990	4990	4990	0
36	20240912	192600	21271435	4990	4990	4990	4990	0
37	20240912	192500	21271435	4990	4990	4990	4990	0
38	20240912	192400	21271435	4990	4990	4990	4990	0
39	20240912	192300	21271435	4990	4990	4990	4990	0
40	20240912	192200	21271435	4990	4990	4990	4990	0
41	20240912	192100	21271435	4990	4990	4990	4990	0
42	20240912	192000	21271435	4990	4990	4990	4990	0
43	20240912	191900	21271435	4990	4990	4990	4990	0
44	20240912	191800	21271435	4990	4990	4990	4990	0
45	20240912	191700	21271435	4990	4990	4990	4990	0
46	20240912	191600	21271435	4990	4990	4990	4990	0
47	20240912	191500	21271435	4990	4990	4990	4990	0
48	20240912	191400	21271435	4990	4990	4990	4990	0
49	20240912	191300	21271435	4990	4990	4990	4990	0
50	20240912	191200	21271435	4990	4990	4990	4990	0
51	20240912	191100	21271435	4990	4990	4990	4990	0
52	20240912	191000	21271435	4990	4990	4990	4990	0
53	20240912	190900	21271435	4990	4990	4990	4990	0
54	20240912	190800	21271435	4990	4990	4990	4990	0
55	20240912	190700	21271435	4990	4990	4990	4990	0
56	20240912	190600	21271435	4990	4990	4990	4990	0
57	20240912	190500	21271435	4990	4990	4990	4990	0
58	20240912	190400	21271435	4990	4990	4990	4990	0
59	20240912	190300	21271435	4990	4990	4990	4990	0
60	20240912	190200	21271435	4990	4990	4990	4990	0
61	20240912	190100	21271435	4990	4990	4990	4990	0
62	20240912	190000	21271435	4990	4990	4990	4990	61
63	20240912	185900	21271435	4990	4990	4990	4990	0
64	20240912	185800	21271435	4990	4990	4990	4990	0
65	20240912	185700	21271435	4990	4990	4990	4990	0
66	20240912	185600	21271435	4990	4990	4990	4990	0
67	20240912	185500	21271435	4990	4990	4990	4990	0
68	20240912	185400	21271435	4990	4990	4990	4990	0
69	20240912	185300	21271435	4990	4990	4990	4990	0
70	20240912	185200	21271435	4990	4990	4990	4990	0
71	20240912	185100	21271435	4990	4990	4990	4990	0
72	20240912	185000	21271435	4990	4990	4990	4990	0
73	20240912	184900	21271435	4990	4990	4990	4990	0
74	20240912	184800	21271435	4990	4990	4990	4990	0
75	20240912	184700	21271435	4990	4990	4990	4990	0
76	20240912	184600	21271435	4990	4990	4990	4990	0
77	20240912	184500	21271435	4990	4990	4990	4990	0
78	20240912	184400	21271435	4990	4990	4990	4990	0
79	20240912	184300	21271435	4990	4990	4990	4990	0
80	20240912	184200	21271435	4990	4990	4990	4990	0
81	20240912	184100	21271435	4990	4990	4990	4990	0
82	20240912	184000	21271435	4990	4990	4990	4990	0
83	20240912	183900	21271435	4990	4990	4990	4990	0
84	20240912	183800	21271435	4990	4990	4990	4990	0
85	20240912	183700	21271435	4990	4990	4990	4990	0
86	20240912	183600	21271435	4990	4990	4990	4990	0
87	20240912	183500	21271435	4990	4990	4990	4990	0
88	20240912	183400	21271435	4990	4990	4990	4990	0
89	20240912	183300	21271435	4990	4990	4990	4990	0
90	20240912	183200	21271435	4990	4990	4990	4990	0
91	20240912	183100	21271435	4990	4990	4990	4990	0
92	20240912	183000	21271435	4990	4990	4990	4990	61
93	20240912	182900	21271435	4990	4990	4990	4990	0
94	20240912	182800	21271435	4990	4990	4990	4990	0
95	20240912	182700	21271435	4990	4990	4990	4990	0
96	20240912	182600	21271435	4990	4990	4990	4990	0
97	20240912	182500	21271435	4990	4990	4990	4990	0
98	20240912	182400	21271435	4990	4990	4990	4990	0
99	20240912	182300	21271435	4990	4990	4990	4990	0
100	20240912	182200	21271435	4990	4990	4990	4990	0
101	20240912	182100	21271435	4990	4990	4990	4990	0
102	20240912	182000	21271435	4990	4990	4990	4990	0
103	20240912	181900	21271435	4990	4990	4990	4990	0
104	20240912	181800	21271435	4990	4990	4990	4990	0
105	20240912	181700	21271435	4990	4990	4990	4990	0
106	20240912	181600	21271435	4990	4990	4990	4990	0
107	20240912	181500	21271435	4990	4990	4990	4990	0
108	20240912	181400	21271435	4990	4990	4990	4990	0
109	20240912	181300	21271435	4990	4990	4990	4990	0
110	20240912	181200	21271435	4990	4990	4990	4990	0
111	20240912	181100	21271435	4990	4990	4990	4990	0
112	20240912	181000	21271435	4990	4990	4990	4990	0
113	20240912	180900	21271435	4990	4990	4990	4990	0
114	20240912	180800	21271435	4990	4990	4990	4990	0
115	20240912	180700	21271435	4990	4990	4990	4990	0
116	20240912	180600	21271435	4990	4990	4990	4990	0
117	20240912	180500	21271435	4990	4990	4990	4990	0
118	20240912	180400	21271435	4990	4990	4990	4990	0
119	20240912	180300	21271435	4990	4990	4990	4990	0
120	20240912	180200	21271435	4990	4990	4990	4990	0
121	20240912	180100	21271435	4990	4990	4990	4990	0
122	20240912	180000	21271435	4990	4990	4990	4990	61
123	20240912	175900	21271435	4990	4990	4990	4990	0
124	20240912	175800	21271435	4990	4990	4990	4990	0
125	20240912	175700	21271435	4990	4990	4990	4990	0
126	20240912	175600	21271435	4990	4990	4990	4990	0
127	20240912	175500	21271435	4990	4990	4990	4990	0
128	20240912	175400	21271435	4990	4990	4990	4990	0
129	20240912	175300	21271435	4990	4990	4990	4990	0
130	20240912	175200	21271435	4990	4990	4990	4990	0
131	20240912	175100	21271435	4990	4990	4990	4990	0
132	20240912	175000	21271435	4990	4990	4990	4990	0
133	20240912	174900	21271435	4990	4990	4990	4990	0
134	20240912	174800	21271435	4990	4990	4990	4990	0
135	20240912	174700	21271435	4990	4990	4990	4990	0
136	20240912	174600	21271435	4990	4990	4990	4990	0
137	20240912	174500	21271435	4990	4990	4990	4990	0
138	20240912	174400	21271435	4990	4990	4990	4990	0
139	20240912	174300	21271435	4990	4990	4990	4990	0
140	20240912	174200	21271435	4990	4990	4990	4990	0
141	20240912	174100	21271435	4990	4990	4990	4990	0
142	20240912	174000	21271435	4990	4990	4990	4990	0
143	20240912	173900	21271435	4990	4990	4990	4990	0
144	20240912	173800	21271435	4990	4990	4990	4990	0
145	20240912	173700	21271435	4990	4990	4990	4990	0
146	20240912	173600	21271435	4990	4990	4990	4990	0
147	20240912	173500	21271435	4990	4990	4990	4990	0
148	20240912	173400	21271435	4990	4990	4990	4990	0
149	20240912	173300	21271435	4990	4990	4990	4990	0
150	20240912	173200	21271435	4990	4990	4990	4990	0
151	20240912	173100	21271435	4990	4990	4990	4990	0
152	20240912	173000	21271435	4990	4990	4990	4990	61
153	20240912	172900	21271435	4990	4990	4990	4990	0
154	20240912	172800	21271435	4990	4990	4990	4990	0
155	20240912	172700	21271435	4990	4990	4990	4990	0
156	20240912	172600	21271435	4990	4990	4990	4990	0
157	20240912	172500	21271435	4990	4990	4990	4990	0
158	20240912	172400	21271435	4990	4990	4990	4990	0
159	20240912	172300	21271435	4990	4990	4990	4990	0
160	20240912	172200	21271435	4990	4990	4990	4990	0
161	20240912	172100	21271435	4990	4990	4990	4990	0
162	20240912	172000	21271435	4990	4990	4990	4990	0
163	20240912	171900	21271435	4990	4990	4990	4990	0
164	20240912	171800	21271435	4990	4990	4990	4990	0
165	20240912	171700	21271435	4990	4990	4990	4990	0
166	20240912	171600	21271435	4990	4990	4990	4990	0
167	20240912	171500	21271435	4990	4990	4990	4990	0
168	20240912	171400	21271435	4990	4990	4990	4990	0
169	20240912	171300	21271435	4990	4990	4990	4990	0
170	20240912	171200	21271435	4990	4990	4990	4990	0
171	20240912	171100	21271435	4990	4990	4990	4990	0
172	20240912	171000	21271435	4990	4990	4990	4990	0
173	20240912	170900	21271435	4990	4990	4990	4990	0
174	20240912	170800	21271435	4990	4990	4990	4990	0
175	20240912	170700	21271435	4990	4990	4990	4990	0
176	20240912	170600	21271435	4990	4990	4990	4990	0
177	20240912	170500	21271435	4990	4990	4990	4990	0
178	20240912	170400	21271435	4990	4990	4990	4990	0
179	20240912	170300	21271435	4990	4990	4990	4990	0
180	20240912	170200	21271435	4990	4990	4990	4990	0
181	20240912	170100	21271435	4990	4990	4990	4990	0
182	20240912	170000	21271435	4990	4990	4990	4990	61
183	20240912	165900	21271435	4990	4990	4990	4990	0
184	20240912	165800	21271435	4990	4990	4990	4990	0
185	20240912	165700	21271435	4990	4990	4990	4990	0
186	20240912	165600	21271435	4990	4990	4990	4990	0
187	20240912	165500	21271435	4990	4990	4990	4990	0
188	20240912	165400	21271435	4990	4990	4990	4990	0
189	20240912	165300	21271435	4990	4990	4990	4990	0
190	20240912	165200	21271435	4990	4990	4990	4990	0
191	20240912	165100	21271435	4990	4990	4990	4990	0
192	20240912	165000	21271435	4990	4990	4990	4990	0
193	20240912	164900	21271435	4990	4990	4990	4990	0
194	20240912	164800	21271435	4990	4990	4990	4990	0
195	20240912	164700	21271435	4990	4990	4990	4990	0
196	20240912	164600	21271435	4990	4990	4990	4990	0
197	20240912	164500	21271435	4990	4990	4990	4990	0
198	20240912	164400	21271435	4990	4990	4990	4990	0
199	20240912	164300	21271435	4990	4990	4990	4990	0
200	20240912	164200	21271435	4990	4990	4990	4990	0
201	20240912	164100	21271435	4990	4990	4990	4990	0
202	20240912	164000	21271435	4990	4990	4990	4990	0
203	20240912	163900	21271435	4990	4990	4990	4990	0
204	20240912	163800	21271435	4990	4990	4990	4990	0
205	20240912	163700	21271435	4990	4990	4990	4990	0
206	20240912	163600	21271435	4990	4990	4990	4990	0
207	20240912	163500	21271435	4990	4990	4990	4990	0
208	20240912	163400	21271435	4990	4990	4990	4990	0
209	20240912	163300	21271435	4990	4990	4990	4990	0
210	20240912	163200	21271435	4990	4990	4990	4990	0
211	20240912	163100	21271435	4990	4990	4990	4990	0
212	20240912	163000	21271435	4990	4990	4990	4990	61
213	20240912	162900	21271435	4990	4990	4990	4990	0
214	20240912	162800	21271435	4990	4990	4990	4990	0
215	20240912	162700	21271435	4990	4990	4990	4990	0
216	20240912	162600	21271435	4990	4990	4990	4990	0
217	20240912	162500	21271435	4990	4990	4990	4990	0
218	20240912	162400	21271435	4990	4990	4990	4990	0
219	20240912	162300	21271435	4990	4990	4990	4990	0
220	20240912	162200	21271435	4990	4990	4990	4990	0
221	20240912	162100	21271435	4990	4990	4990	4990	0
222	20240912	162000	21271435	4990	4990	4990	4990	0
223	20240912	161900	21271435	4990	4990	4990	4990	0
224	20240912	161800	21271435	4990	4990	4990	4990	0
225	20240912	161700	21271435	4990	4990	4990	4990	0
226	20240912	161600	21271435	4990	4990	4990	4990	0
227	20240912	161500	21271435	4990	4990	4990	4990	0
228	20240912	161400	21271435	4990	4990	4990	4990	0
229	20240912	161300	21271435	4990	4990	4990	4990	0
230	20240912	161200	21271435	4990	4990	4990	4990	0
231	20240912	161100	21271435	4990	4990	4990	4990	0
232	20240912	161000	21271435	4990	4990	4990	4990	0
233	20240912	160900	21271435	4990	4990	4990	4990	0
234	20240912	160800	21271435	4990	4990	4990	4990	0
235	20240912	160700	21271435	4990	4990	4990	4990	0
236	20240912	160600	21271435	4990	4990	4990	4990	0
237	20240912	160500	21271435	4990	4990	4990	4990	0
238	20240912	160400	21271435	4990	4990	4990	4990	0
239	20240912	160300	21271435	4990	4990	4990	4990	0
240	20240912	160200	21271435	4990	4990	4990	4990	0
241	20240912	160100	21271435	4990	4990	4990	4990	0
242	20240912	160000	21271435	4990	4990	4990	4990	61
243	20240912	155900	21271435	4990	4990	4990	4990	0
244	20240912	155800	21271435	4990	4990	4990	4990	0
245	20240912	155700	21271435	4990	4990	4990	4990	0
246	20240912	155600	21271435	4990	4990	4990	4990	0
247	20240912	155500	21271435	4990	4990	4990	4990	0
248	20240912	155400	21271435	4990	4990	4990	4990	0
249	20240912	155300	21271435	4990	4990	4990	4990	0
250	20240912	155200	21271435	4990	4990	4990	4990	0
251	20240912	155100	21271435	4990	4990	4990	4990	0
252	20240912	155000	21271435	4990	4990	4990	4990	0
253	20240912	154900	21271435	4990	4990	4990	4990	0
254	20240912	154800	21271435	4990	4990	4990	4990	0
255	20240912	154700	21271435	4990	4990	4990	4990	0
256	20240912	154600	21271435	4990	4990	4990	4990	0
257	20240912	154500	21271435	4990	4990	4990	4990	0
258	20240912	154400	21271435	4990	4990	4990	4990	0
259	20240912	154300	21271435	4990	4990	4990	4990	0
260	20240912	154200	21271435	4990	4990	4990	4990	0
261	20240912	154100	21271435	4990	4990	4990	4990	0
262	20240912	154000	21271435	4990	4990	4990	4990	0
263	20240912	153900	21271435	4990	4990	4990	4990	0
264	20240912	153800	21271435	4990	4990	4990	4990	0
265	20240912	153700	21271435	4990	4990	4990	4990	0
266	20240912	153600	21271435	4990	4990	4990	4990	0
267	20240912	153500	21271435	4990	4990	4990	4990	0
268	20240912	153400	21271435	4990	4990	4990	4990	0
269	20240912	153300	21271435	4990	4990	4990	4990	0
270	20240912	153200	21271435	4990	4990	4990	4990	0
271	20240912	153100	21271435	4990	4990	4990	4990	0
272	20240912	153000	21271435	4990	4990	4990	4990	122
273	20240912	152900	20967045	4990	4990	4990	4990	0
274	20240912	152800	20967045	4990	4990	4990	4990	0
275	20240912	152700	20967045	4990	4990	4990	4990	0
276	20240912	152600	20967045	4990	4990	4990	4990	0
277	20240912	152500	20967045	4990	4990	4990	4990	0
278	20240912	152400	20967045	4990	4990	4990	4990	0
279	20240912	152300	20967045	4990	4990	4990	4990	0
280	20240912	152200	20967045	4990	4990	4990	4990	0
281	20240912	152100	20967045	4990	4990	4990	4990	0
282	20240912	152000	20967045	4990	4990	4990	4990	0
283	20240912	151900	20967045	4990	4990	4995	4990	8
284	20240912	151800	20927120	4990	4990	4995	4990	7
285	20240912	151700	20892185	4995	4995	4995	4995	0
286	20240912	151600	20892185	4995	4995	4995	4995	1
287	20240912	151500	20887190	4990	4990	4990	4990	0
288	20240912	151400	20887190	4990	4990	4990	4990	2
289	20240912	151300	20877210	4990	4990	4990	4990	0
290	20240912	151200	20877210	4990	4990	4990	4990	2
291	20240912	151100	20867230	4990	4995	4995	4990	13
292	20240912	151000	20802310	4995	4995	4995	4995	0
293	20240912	150900	20802310	4995	4995	4995	4995	0
294	20240912	150800	20802310	4995	4995	4995	4995	3
295	20240912	150700	20787325	4995	4995	4995	4995	0
296	20240912	150600	20787325	4995	4995	4995	4995	1
297	20240912	150500	20782330	4995	4995	4995	4995	0
298	20240912	150400	20782330	4995	4995	4995	4995	0
299	20240912	150300	20782330	4995	4995	4995	4995	0
300	20240912	150200	20782330	4995	4995	4995	4995	0
301	20240912	150100	20782330	4995	4995	4995	4995	0
302	20240912	150000	20782330	4995	4995	4995	4995	0
303	20240912	145900	20782330	4995	4990	4995	4990	29
304	20240912	145800	20637615	4985	4985	4985	4985	0
305	20240912	145700	20637615	4985	4980	4985	4980	11
306	20240912	145600	20582785	4975	4975	4975	4975	0
307	20240912	145500	20582785	4975	4975	4975	4975	0
308	20240912	145400	20582785	4975	4975	4975	4975	0
309	20240912	145300	20582785	4975	4975	4975	4975	0
310	20240912	145200	20582785	4975	4975	4975	4975	0
311	20240912	145100	20582785	4975	4975	4975	4975	0
312	20240912	145000	20582785	4975	4985	4985	4975	306
313	20240912	144900	19060375	4990	4990	4990	4990	0
314	20240912	144800	19060375	4990	4990	4990	4990	0
315	20240912	144700	19060375	4990	4990	4990	4990	0
316	20240912	144600	19060375	4990	4990	4990	4990	0
317	20240912	144500	19060375	4990	4990	4990	4990	0
318	20240912	144400	19060375	4990	4990	4990	4990	0
319	20240912	144300	19060375	4990	4990	4990	4990	0
320	20240912	144200	19060375	4990	4990	4990	4990	10
321	20240912	144100	19010475	4990	4990	4990	4990	1
322	20240912	144000	19005485	4985	4985	4985	4985	0
323	20240912	143900	19005485	4985	4990	4990	4985	44
324	20240912	143800	18785945	4985	4985	4985	4985	0
325	20240912	143700	18785945	4985	4985	4985	4985	4
326	20240912	143600	18766005	4980	4980	4980	4980	0
327	20240912	143500	18766005	4980	4980	4980	4980	0
328	20240912	143400	18766005	4980	4980	4980	4980	0
329	20240912	143300	18766005	4980	4980	4980	4980	0
330	20240912	143200	18766005	4980	4980	4980	4975	150
331	20240912	143100	18019030	4980	4980	4980	4980	0
332	20240912	143000	18019030	4980	4980	4980	4980	0
333	20240912	142900	18019030	4980	4980	4980	4980	0
334	20240912	142800	18019030	4980	4980	4980	4980	1
335	20240912	142700	18014050	4975	4975	4975	4975	0
336	20240912	142600	18014050	4975	4975	4975	4975	5
337	20240912	142500	17989175	4975	4975	4975	4975	5
338	20240912	142400	17964300	4975	4975	4975	4975	0
339	20240912	142300	17964300	4975	4975	4975	4975	0
340	20240912	142200	17964300	4975	4975	4975	4975	1
341	20240912	142100	17959325	4965	4975	4975	4965	51
342	20240912	142000	17705760	4980	4980	4980	4980	0
343	20240912	141900	17705760	4980	4980	4980	4980	0
344	20240912	141800	17705760	4980	4975	4980	4975	2
345	20240912	141700	17695805	4975	4975	4975	4975	2
346	20240912	141600	17685855	4975	4975	4975	4975	0
347	20240912	141500	17685855	4975	4975	4975	4975	0
348	20240912	141400	17685855	4975	4975	4975	4975	1
349	20240912	141300	17680880	4975	4975	4975	4975	0
350	20240912	141200	17680880	4975	4975	4975	4975	0
351	20240912	141100	17680880	4975	4975	4975	4975	2
352	20240912	141000	17670930	4975	4975	4975	4975	1
353	20240912	140900	17665955	4985	4985	4985	4985	0
354	20240912	140800	17665955	4985	4985	4985	4985	1
355	20240912	140700	17660970	4990	4990	4990	4990	0
356	20240912	140600	17660970	4990	4990	4990	4990	0
357	20240912	140500	17660970	4990	4990	4990	4990	0
358	20240912	140400	17660970	4990	4990	4990	4990	0
359	20240912	140300	17660970	4990	4990	4990	4990	0
360	20240912	140200	17660970	4990	4990	4990	4990	0
361	20240912	140100	17660970	4990	4990	4990	4990	0
362	20240912	140000	17660970	4990	4990	4990	4990	0
363	20240912	135900	17660970	4990	4990	4990	4990	0
364	20240912	135800	17660970	4990	4990	4990	4990	0
365	20240912	135700	17660970	4990	4990	4990	4990	0
366	20240912	135600	17660970	4990	4990	4990	4990	0
367	20240912	135500	17660970	4990	4990	4990	4990	0
368	20240912	135400	17660970	4990	4990	4990	4990	1
369	20240912	135300	17655980	4970	4970	4970	4970	0
370	20240912	135200	17655980	4970	4970	4970	4970	0
371	20240912	135100	17655980	4970	4970	4970	4970	0
372	20240912	135000	17655980	4970	4970	4970	4970	0
373	20240912	134900	17655980	4970	4970	4970	4970	0
374	20240912	134800	17655980	4970	4970	4970	4970	0
375	20240912	134700	17655980	4970	4970	4970	4970	276
376	20240912	134600	16284260	4970	4970	4970	4970	0
377	20240912	134500	16284260	4970	4970	4970	4970	1
378	20240912	134400	16279290	4960	4960	4960	4960	0
379	20240912	134300	16279290	4960	4960	4960	4960	0
380	20240912	134200	16279290	4960	4960	4960	4960	0
381	20240912	134100	16279290	4960	4960	4960	4960	0
382	20240912	134000	16279290	4960	4960	4960	4960	0
383	20240912	133900	16279290	4960	4960	4960	4960	0
384	20240912	133800	16279290	4960	4960	4960	4960	0
385	20240912	133700	16279290	4960	4965	4965	4960	111
386	20240912	133600	15728195	4960	4960	4960	4960	0
387	20240912	133500	15728195	4960	4960	4960	4960	0
388	20240912	133400	15728195	4960	4965	4965	4960	3
389	20240912	133300	15713310	4965	4965	4965	4965	3
390	20240912	133200	15698415	4960	4960	4960	4960	0
391	20240912	133100	15698415	4960	4960	4960	4960	0
392	20240912	133000	15698415	4960	4960	4960	4960	3
393	20240912	132900	15683535	4960	4960	4960	4960	0
394	20240912	132800	15683535	4960	4960	4960	4960	0
395	20240912	132700	15683535	4960	4960	4960	4960	0
396	20240912	132600	15683535	4960	4960	4960	4960	0
397	20240912	132500	15683535	4960	4960	4960	4960	0
398	20240912	132400	15683535	4960	4960	4960	4960	2
399	20240912	132300	15673615	4960	4960	4960	4960	0
400	20240912	132200	15673615	4960	4960	4960	4960	0
401	20240912	132100	15673615	4960	4960	4960	4960	0
402	20240912	132000	15673615	4960	4960	4960	4960	0
403	20240912	131900	15673615	4960	4960	4960	4960	0
404	20240912	131800	15673615	4960	4960	4960	4960	0
405	20240912	131700	15673615	4960	4965	4965	4960	23
406	20240912	131600	15559435	4965	4965	4965	4960	100
407	20240912	131500	15062980	4965	4970	4970	4965	14
408	20240912	131400	14993410	4970	4970	4970	4970	0
409	20240912	131300	14993410	4970	4970	4970	4970	0
410	20240912	131200	14993410	4970	4970	4970	4970	0
411	20240912	131100	14993410	4970	4970	4970	4970	0
412	20240912	131000	14993410	4970	4970	4970	4970	0
413	20240912	130900	14993410	4970	4970	4970	4970	0
414	20240912	130800	14993410	4970	4970	4970	4970	5
415	20240912	130700	14968560	4965	4965	4965	4965	0
416	20240912	130600	14968560	4965	4965	4965	4965	0
417	20240912	130500	14968560	4965	4970	4970	4965	29
418	20240912	130400	14824445	4970	4980	4980	4970	37
419	20240912	130300	14640260	4980	4980	4980	4980	0
420	20240912	130200	14640260	4980	4980	4980	4980	0
421	20240912	130100	14640260	4980	4980	4980	4980	2
422	20240912	130000	14630300	4980	4980	4980	4980	0
423	20240912	125900	14630300	4980	4980	4980	4980	0
424	20240912	125800	14630300	4980	4980	4980	4980	0
425	20240912	125700	14630300	4980	4980	4980	4980	0
426	20240912	125600	14630300	4980	4980	4980	4980	2
427	20240912	125500	14620340	4980	4980	4980	4980	0
428	20240912	125400	14620340	4980	4980	4980	4980	0
429	20240912	125300	14620340	4980	4980	4980	4980	0
430	20240912	125200	14620340	4980	4980	4980	4980	10
431	20240912	125100	14570540	4980	4980	4980	4980	0
432	20240912	125000	14570540	4980	4980	4980	4980	0
433	20240912	124900	14570540	4980	4980	4980	4980	30
434	20240912	124800	14421140	4980	4980	4980	4980	0
435	20240912	124700	14421140	4980	4980	4980	4980	2
436	20240912	124600	14411180	4980	4980	4980	4980	0
437	20240912	124500	14411180	4980	4980	4980	4980	0
438	20240912	124400	14411180	4980	4980	4980	4980	0
439	20240912	124300	14411180	4980	4980	4980	4980	2
440	20240912	124200	14401220	4980	4980	4980	4980	0
441	20240912	124100	14401220	4980	4980	4980	4980	0
442	20240912	124000	14401220	4980	4980	4980	4980	0
443	20240912	123900	14401220	4980	4980	4980	4980	0
444	20240912	123800	14401220	4980	4980	4980	4980	2
445	20240912	123700	14391260	4990	4990	4990	4990	0
446	20240912	123600	14391260	4990	4990	4990	4990	0
447	20240912	123500	14391260	4990	4990	4990	4990	1
448	20240912	123400	14386270	4990	4990	4990	4990	2
449	20240912	123300	14376290	4995	4995	4995	4995	0
450	20240912	123200	14376290	4995	4995	4995	4995	1
451	20240912	123100	14371295	4980	4980	4980	4980	0
452	20240912	123000	14371295	4980	4980	4980	4980	0
453	20240912	122900	14371295	4980	4980	4980	4980	0
454	20240912	122800	14371295	4980	4980	4980	4980	0
455	20240912	122700	14371295	4980	4980	4980	4980	0
456	20240912	122600	14371295	4980	4980	4980	4980	0
457	20240912	122500	14371295	4980	4980	4980	4980	0
458	20240912	122400	14371295	4980	4980	4980	4980	0
459	20240912	122300	14371295	4980	4980	4980	4980	0
460	20240912	122200	14371295	4980	4980	4980	4980	0
461	20240912	122100	14371295	4980	4980	4980	4980	0
462	20240912	122000	14371295	4980	4980	4980	4980	0
463	20240912	121900	14371295	4980	4995	4995	4980	49
464	20240912	121800	14126645	4995	4995	4995	4995	0
465	20240912	121700	14126645	4995	4995	4995	4995	0
466	20240912	121600	14126645	4995	4995	4995	4995	2
467	20240912	121500	14116655	4995	4995	4995	4995	0
468	20240912	121400	14116655	4995	4990	4995	4990	20
469	20240912	121300	14016800	4980	4980	4980	4980	0
470	20240912	121200	14016800	4980	4980	4980	4980	0
471	20240912	121100	14016800	4980	4980	4980	4980	0
472	20240912	121000	14016800	4980	4980	4980	4980	0
473	20240912	120900	14016800	4980	4980	4980	4980	0
474	20240912	120800	14016800	4980	4980	4980	4980	0
475	20240912	120700	14016800	4980	4980	4980	4980	0
476	20240912	120600	14016800	4980	4980	4980	4980	0
477	20240912	120500	14016800	4980	4980	4980	4980	0
478	20240912	120400	14016800	4980	4990	4990	4980	11
479	20240912	120300	13962005	4995	4995	4995	4995	4
480	20240912	120200	13942025	4995	4995	4995	4995	0
481	20240912	120100	13942025	4995	4995	4995	4995	0
482	20240912	120000	13942025	4995	4995	4995	4995	0
483	20240912	115900	13942025	4995	4995	4995	4995	0
484	20240912	115800	13942025	4995	4995	4995	4995	0
485	20240912	115700	13942025	4995	4995	4995	4995	10
486	20240912	115600	13892075	4995	4995	4995	4995	24
487	20240912	115500	13772195	4990	4990	4990	4990	2
488	20240912	115400	13762215	4990	4990	4990	4990	4
489	20240912	115300	13742255	4980	4980	4980	4980	0
490	20240912	115200	13742255	4980	4980	4980	4980	2
491	20240912	115100	13732295	4990	4990	4990	4990	0
492	20240912	115000	13732295	4990	4990	4990	4990	0
493	20240912	114900	13732295	4990	4990	4990	4990	0
494	20240912	114800	13732295	4990	4990	4990	4990	0
495	20240912	114700	13732295	4990	4990	4990	4990	0
496	20240912	114600	13732295	4990	4990	4990	4990	0
497	20240912	114500	13732295	4990	4990	4990	4990	0
498	20240912	114400	13732295	4990	4990	4990	4990	0
499	20240912	114300	13732295	4990	4990	4990	4990	0
500	20240912	114200	13732295	4990	4990	4990	4990	0
501	20240912	114100	13732295	4990	4990	4990	4990	0
502	20240912	114000	13732295	4990	4990	4990	4990	0
503	20240912	113900	13732295	4990	4990	4990	4990	0
504	20240912	113800	13732295	4990	4990	4990	4990	0
505	20240912	113700	13732295	4990	4990	4990	4990	6
506	20240912	113600	13702355	4970	4970	4970	4970	0
507	20240912	113500	13702355	4970	4970	4970	4970	0
508	20240912	113400	13702355	4970	4970	4970	4970	0
509	20240912	113300	13702355	4970	4970	4970	4970	0
510	20240912	113200	13702355	4970	4970	4970	4970	0
511	20240912	113100	13702355	4970	4970	4970	4970	0
512	20240912	113000	13702355	4970	4970	4970	4970	0
513	20240912	112900	13702355	4970	4970	4970	4970	0
514	20240912	112800	13702355	4970	4985	4990	4970	26
515	20240912	112700	13572755	4965	4965	4965	4965	0
516	20240912	112600	13572755	4965	4965	4965	4965	0
517	20240912	112500	13572755	4965	4965	4965	4965	0
518	20240912	112400	13572755	4965	4965	4965	4965	0
519	20240912	112300	13572755	4965	4965	4965	4965	0
520	20240912	112200	13572755	4965	4965	4965	4965	0
521	20240912	112100	13572755	4965	4965	4965	4965	0
522	20240912	112000	13572755	4965	4965	4965	4965	0
523	20240912	111900	13572755	4965	4950	4965	4950	23
524	20240912	111800	13458755	4965	4965	4965	4965	0
525	20240912	111700	13458755	4965	4965	4965	4965	0
526	20240912	111600	13458755	4965	4965	4965	4965	0
527	20240912	111500	13458755	4965	4965	4965	4965	0
528	20240912	111400	13458755	4965	4965	4965	4965	0
529	20240912	111300	13458755	4965	4965	4965	4965	0
530	20240912	111200	13458755	4965	4965	4965	4965	0
531	20240912	111100	13458755	4965	4965	4965	4965	0
532	20240912	111000	13458755	4965	4965	4965	4965	0
533	20240912	110900	13458755	4965	4965	4965	4965	0
534	20240912	110800	13458755	4965	4960	4965	4950	203
535	20240912	110700	12453810	4960	4960	4960	4960	0
536	20240912	110600	12453810	4960	4960	4960	4960	0
537	20240912	110500	12453810	4960	4960	4960	4960	6
538	20240912	110400	12424050	4970	4970	4970	4970	20
539	20240912	110300	12324650	4970	4970	4970	4970	0
540	20240912	110200	12324650	4970	4970	4970	4970	0
541	20240912	110100	12324650	4970	4970	4970	4970	0
542	20240912	110000	12324650	4970	4970	4970	4970	0
543	20240912	105900	12324650	4970	4970	4970	4970	2
544	20240912	105800	12314710	4970	4970	4970	4970	0
545	20240912	105700	12314710	4970	4970	4970	4970	0
546	20240912	105600	12314710	4970	4970	4970	4970	0
547	20240912	105500	12314710	4970	4970	4970	4970	31
548	20240912	105400	12160640	4960	4960	4960	4960	0
549	20240912	105300	12160640	4960	4960	4960	4960	0
550	20240912	105200	12160640	4960	4965	4965	4960	144
551	20240912	105100	11446275	4950	4970	4970	4950	119
552	20240912	105000	10856865	5000	5000	5000	5000	0
553	20240912	104900	10856865	5000	5000	5000	5000	0
554	20240912	104800	10856865	5000	5000	5000	5000	0
555	20240912	104700	10856865	5000	5000	5000	5000	0
556	20240912	104600	10856865	5000	5000	5000	5000	0
557	20240912	104500	10856865	5000	5000	5000	5000	0
558	20240912	104400	10856865	5000	5000	5000	5000	0
559	20240912	104300	10856865	5000	4980	5000	4980	7
560	20240912	104200	10821970	4970	4970	4970	4970	0
561	20240912	104100	10821970	4970	4970	4970	4970	4
562	20240912	104000	10802090	4970	4970	4970	4970	0
563	20240912	103900	10802090	4970	4970	4970	4970	2
564	20240912	103800	10792150	4960	4960	4960	4960	0
565	20240912	103700	10792150	4960	4960	4960	4960	0
566	20240912	103600	10792150	4960	4960	4960	4960	0
567	20240912	103500	10792150	4960	4960	4960	4960	0
568	20240912	103400	10792150	4960	4960	4960	4960	0
569	20240912	103300	10792150	4960	4970	4970	4960	27
570	20240912	103200	10658010	4970	4970	4970	4970	10
571	20240912	103100	10608310	4970	4970	4970	4960	45
572	20240912	103000	10384860	4970	4970	4970	4970	10
573	20240912	102900	10335160	4970	4970	4970	4970	0
574	20240912	102800	10335160	4970	4970	4970	4970	0
575	20240912	102700	10335160	4970	5000	5000	4970	35
576	20240912	102600	10160310	5010	5010	5010	5010	0
577	20240912	102500	10160310	5010	5010	5010	5010	0
578	20240912	102400	10160310	5010	5010	5010	5010	0
579	20240912	102300	10160310	5010	5010	5010	5010	0
580	20240912	102200	10160310	5010	5010	5010	5010	0
581	20240912	102100	10160310	5010	5010	5010	5010	0
582	20240912	102000	10160310	5010	5010	5010	5010	0
583	20240912	101900	10160310	5010	5010	5010	5010	0
584	20240912	101800	10160310	5010	4995	5010	4995	7
585	20240912	101700	10125320	4995	4995	4995	4995	0
586	20240912	101600	10125320	4995	4995	4995	4995	0
587	20240912	101500	10125320	4995	4995	4995	4995	0
588	20240912	101400	10125320	4995	4995	4995	4995	0
589	20240912	101300	10125320	4995	4995	4995	4995	7
590	20240912	101200	10090355	5000	5000	5000	5000	0
591	20240912	101100	10090355	5000	5000	5000	5000	0
592	20240912	101000	10090355	5000	5000	5000	5000	0
593	20240912	100900	10090355	5000	5000	5000	5000	0
594	20240912	100800	10090355	5000	5000	5000	5000	44
595	20240912	100700	9870355	5000	5000	5000	5000	156
596	20240912	100600	9090355	5000	4995	5000	4995	6
597	20240912	100500	9060380	4995	4995	4995	4995	1
598	20240912	100400	9055385	5000	5000	5000	5000	0
599	20240912	100300	9055385	5000	5000	5000	5000	0
600	20240912	100200	9055385	5000	5000	5000	5000	0
601	20240912	100100	9055385	5000	5000	5000	5000	2
602	20240912	100000	9045385	5000	5000	5000	5000	1
603	20240912	095900	9040385	4995	4995	4995	4995	0
604	20240912	095800	9040385	4995	4995	4995	4995	0
605	20240912	095700	9040385	4995	4970	4995	4970	17
606	20240912	095600	8955720	4995	4995	4995	4995	61
607	20240912	095500	8651025	4995	4995	4995	4995	0
608	20240912	095400	8651025	4995	4995	4995	4995	2
609	20240912	095300	8641035	5000	4995	5000	4995	16
610	20240912	095200	8561040	4995	4995	4995	4995	0
611	20240912	095100	8561040	4995	5000	5000	4995	4
612	20240912	095000	8541045	4995	4995	4995	4990	39
613	20240912	094900	8346255	4950	4985	4985	4950	100
614	20240912	094800	7848745	4985	4985	4985	4985	2
615	20240912	094700	7838775	4985	4985	4985	4985	0
616	20240912	094600	7838775	4985	4985	4985	4985	2
617	20240912	094500	7828805	5020	5020	5020	5020	0
618	20240912	094400	7828805	5020	5020	5020	5020	0
619	20240912	094300	7828805	5020	5020	5020	5020	0
620	20240912	094200	7828805	5020	5020	5020	5020	0
621	20240912	094100	7828805	5020	5020	5020	5020	0
622	20240912	094000	7828805	5020	5020	5020	5020	3
623	20240912	093900	7813745	5020	5010	5020	4985	11
624	20240912	093800	7758850	5010	5010	5010	4995	51
625	20240912	093700	7503940	4985	4990	4995	4985	63
626	20240912	093600	7189605	4985	4990	4990	4985	50
627	20240912	093500	6940350	4995	5000	5000	4995	5
628	20240912	093400	6915360	5010	5010	5010	5010	1
629	20240912	093300	6910350	5020	5020	5020	5020	50
630	20240912	093200	6659350	5020	5020	5020	5020	0
631	20240912	093100	6659350	5020	5020	5020	5020	0
632	20240912	093000	6659350	5020	5020	5020	5020	18
633	20240912	092900	6568990	5020	5020	5020	5020	0
634	20240912	092800	6568990	5020	5020	5020	5020	0
635	20240912	092700	6568990	5020	5000	5020	5000	180
636	20240912	092600	5665410	5020	5020	5020	5020	0
637	20240912	092500	5665410	5020	5020	5020	5020	0
638	20240912	092400	5665410	5020	5020	5020	5020	0
639	20240912	092300	5665410	5020	5020	5020	5020	0
640	20240912	092200	5665410	5020	5020	5020	5020	0
641	20240912	092100	5665410	5020	5020	5020	5020	780
642	20240912	092000	1749810	5020	5020	5020	5020	1
643	20240912	091900	1744790	5020	5020	5020	5020	30
644	20240912	091800	1594190	5020	5020	5020	5020	0
645	20240912	091700	1594190	5020	5020	5020	5020	0
646	20240912	091600	1594190	5020	5020	5020	5020	0
647	20240912	091500	1594190	5020	5020	5020	5020	0
648	20240912	091400	1594190	5020	5020	5020	5020	2
649	20240912	091300	1584150	5020	5020	5020	5020	0
650	20240912	091200	1584150	5020	5020	5020	5020	0
651	20240912	091100	1584150	5020	5020	5020	5020	100
652	20240912	091000	1082150	5020	5010	5020	4990	3
653	20240912	090900	1067130	4930	4985	4985	4930	97
654	20240912	090800	587320	5020	5020	5020	5020	50
655	20240912	090700	336320	5020	5020	5020	5020	0
656	20240912	090600	336320	5020	5020	5020	5020	65
657	20240912	090500	10020	5010	5010	5010	5010	0
658	20240912	090400	10020	5010	5010	5010	5010	0
659	20240912	090300	10020	5010	5010	5010	5010	0
660	20240912	090200	10020	5010	5010	5010	5010	0
661	20240912	090100	10020	5010	5010	5010	5010	0
662	20240912	090000	10020	5010	5010	5010	5010	2