KissMeData/054040/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193300	432281450	4990	4990	4990	4990	935
3	20240910	193200	432281450	4990	4990	4990	4990	0
4	20240910	193100	432281450	4990	4990	4990	4990	0
5	20240910	193000	432281450	4990	4990	4990	4990	0
6	20240910	192900	432281450	4990	4990	4990	4990	0
7	20240910	192800	432281450	4990	4990	4990	4990	0
8	20240910	192700	432281450	4990	4990	4990	4990	0
9	20240910	192600	432281450	4990	4990	4990	4990	0
10	20240910	192500	432281450	4990	4990	4990	4990	0
11	20240910	192400	432281450	4990	4990	4990	4990	0
12	20240910	192300	432281450	4990	4990	4990	4990	0
13	20240910	192200	432281450	4990	4990	4990	4990	0
14	20240910	192100	432281450	4990	4990	4990	4990	0
15	20240910	192000	432281450	4990	4990	4990	4990	0
16	20240910	191900	432281450	4990	4990	4990	4990	0
17	20240910	191800	432281450	4990	4990	4990	4990	0
18	20240910	191700	432281450	4990	4990	4990	4990	0
19	20240910	191600	432281450	4990	4990	4990	4990	0
20	20240910	191500	432281450	4990	4990	4990	4990	0
21	20240910	191400	432281450	4990	4990	4990	4990	0
22	20240910	191300	432281450	4990	4990	4990	4990	0
23	20240910	191200	432281450	4990	4990	4990	4990	0
24	20240910	191100	432281450	4990	4990	4990	4990	0
25	20240910	191000	432281450	4990	4990	4990	4990	0
26	20240910	190900	432281450	4990	4990	4990	4990	0
27	20240910	190800	432281450	4990	4990	4990	4990	0
28	20240910	190700	432281450	4990	4990	4990	4990	0
29	20240910	190600	432281450	4990	4990	4990	4990	0
30	20240910	190500	432281450	4990	4990	4990	4990	0
31	20240910	190400	432281450	4990	4990	4990	4990	0
32	20240910	190300	432281450	4990	4990	4990	4990	935
33	20240910	190200	432281450	4990	4990	4990	4990	0
34	20240910	190100	432281450	4990	4990	4990	4990	0
35	20240910	190000	432281450	4990	4990	4990	4990	0
36	20240910	185900	432281450	4990	4990	4990	4990	0
37	20240910	185800	432281450	4990	4990	4990	4990	0
38	20240910	185700	432281450	4990	4990	4990	4990	0
39	20240910	185600	432281450	4990	4990	4990	4990	0
40	20240910	185500	432281450	4990	4990	4990	4990	0
41	20240910	185400	432281450	4990	4990	4990	4990	0
42	20240910	185300	432281450	4990	4990	4990	4990	0
43	20240910	185200	432281450	4990	4990	4990	4990	0
44	20240910	185100	432281450	4990	4990	4990	4990	0
45	20240910	185000	432281450	4990	4990	4990	4990	0
46	20240910	184900	432281450	4990	4990	4990	4990	0
47	20240910	184800	432281450	4990	4990	4990	4990	0
48	20240910	184700	432281450	4990	4990	4990	4990	0
49	20240910	184600	432281450	4990	4990	4990	4990	0
50	20240910	184500	432281450	4990	4990	4990	4990	0
51	20240910	184400	432281450	4990	4990	4990	4990	0
52	20240910	184300	432281450	4990	4990	4990	4990	0
53	20240910	184200	432281450	4990	4990	4990	4990	0
54	20240910	184100	432281450	4990	4990	4990	4990	0
55	20240910	184000	432281450	4990	4990	4990	4990	0
56	20240910	183900	432281450	4990	4990	4990	4990	0
57	20240910	183800	432281450	4990	4990	4990	4990	0
58	20240910	183700	432281450	4990	4990	4990	4990	0
59	20240910	183600	432281450	4990	4990	4990	4990	0
60	20240910	183500	432281450	4990	4990	4990	4990	0
61	20240910	183400	432281450	4990	4990	4990	4990	0
62	20240910	183300	432281450	4990	4990	4990	4990	935
63	20240910	183200	432281450	4990	4990	4990	4990	0
64	20240910	183100	432281450	4990	4990	4990	4990	0
65	20240910	183000	432281450	4990	4990	4990	4990	0
66	20240910	182900	432281450	4990	4990	4990	4990	0
67	20240910	182800	432281450	4990	4990	4990	4990	0
68	20240910	182700	432281450	4990	4990	4990	4990	0
69	20240910	182600	432281450	4990	4990	4990	4990	0
70	20240910	182500	432281450	4990	4990	4990	4990	0
71	20240910	182400	432281450	4990	4990	4990	4990	0
72	20240910	182300	432281450	4990	4990	4990	4990	0
73	20240910	182200	432281450	4990	4990	4990	4990	0
74	20240910	182100	432281450	4990	4990	4990	4990	0
75	20240910	182000	432281450	4990	4990	4990	4990	0
76	20240910	181900	432281450	4990	4990	4990	4990	0
77	20240910	181800	432281450	4990	4990	4990	4990	0
78	20240910	181700	432281450	4990	4990	4990	4990	0
79	20240910	181600	432281450	4990	4990	4990	4990	0
80	20240910	181500	432281450	4990	4990	4990	4990	0
81	20240910	181400	432281450	4990	4990	4990	4990	0
82	20240910	181300	432281450	4990	4990	4990	4990	0
83	20240910	181200	432281450	4990	4990	4990	4990	0
84	20240910	181100	432281450	4990	4990	4990	4990	0
85	20240910	181000	432281450	4990	4990	4990	4990	0
86	20240910	180900	432281450	4990	4990	4990	4990	0
87	20240910	180800	432281450	4990	4990	4990	4990	0
88	20240910	180700	432281450	4990	4990	4990	4990	0
89	20240910	180600	432281450	4990	4990	4990	4990	0
90	20240910	180500	432281450	4990	4990	4990	4990	0
91	20240910	180400	432281450	4990	4990	4990	4990	0
92	20240910	180300	432281450	4990	4990	4990	4990	935
93	20240910	180200	432281450	4990	4990	4990	4990	0
94	20240910	180100	432281450	4990	4990	4990	4990	0
95	20240910	180000	432281450	4990	4990	4990	4990	0
96	20240910	175900	432281450	4990	4990	4990	4990	0
97	20240910	175800	432281450	4990	4990	4990	4990	0
98	20240910	175700	432281450	4990	4990	4990	4990	0
99	20240910	175600	432281450	4990	4990	4990	4990	0
100	20240910	175500	432281450	4990	4990	4990	4990	0
101	20240910	175400	432281450	4990	4990	4990	4990	0
102	20240910	175300	432281450	4990	4990	4990	4990	0
103	20240910	175200	432281450	4990	4990	4990	4990	0
104	20240910	175100	432281450	4990	4990	4990	4990	0
105	20240910	175000	432281450	4990	4990	4990	4990	0
106	20240910	174900	432281450	4990	4990	4990	4990	0
107	20240910	174800	432281450	4990	4990	4990	4990	0
108	20240910	174700	432281450	4990	4990	4990	4990	0
109	20240910	174600	432281450	4990	4990	4990	4990	0
110	20240910	174500	432281450	4990	4990	4990	4990	0
111	20240910	174400	432281450	4990	4990	4990	4990	0
112	20240910	174300	432281450	4990	4990	4990	4990	0
113	20240910	174200	432281450	4990	4990	4990	4990	0
114	20240910	174100	432281450	4990	4990	4990	4990	0
115	20240910	174000	432281450	4990	4990	4990	4990	0
116	20240910	173900	432281450	4990	4990	4990	4990	0
117	20240910	173800	432281450	4990	4990	4990	4990	0
118	20240910	173700	432281450	4990	4990	4990	4990	0
119	20240910	173600	432281450	4990	4990	4990	4990	0
120	20240910	173500	432281450	4990	4990	4990	4990	0
121	20240910	173400	432281450	4990	4990	4990	4990	0
122	20240910	173300	432281450	4990	4990	4990	4990	935
123	20240910	173200	432281450	4990	4990	4990	4990	0
124	20240910	173100	432281450	4990	4990	4990	4990	0
125	20240910	173000	432281450	4990	4990	4990	4990	0
126	20240910	172900	432281450	4990	4990	4990	4990	0
127	20240910	172800	432281450	4990	4990	4990	4990	0
128	20240910	172700	432281450	4990	4990	4990	4990	0
129	20240910	172600	432281450	4990	4990	4990	4990	0
130	20240910	172500	432281450	4990	4990	4990	4990	0
131	20240910	172400	432281450	4990	4990	4990	4990	0
132	20240910	172300	432281450	4990	4990	4990	4990	0
133	20240910	172200	432281450	4990	4990	4990	4990	0
134	20240910	172100	432281450	4990	4990	4990	4990	0
135	20240910	172000	432281450	4990	4990	4990	4990	0
136	20240910	171900	432281450	4990	4990	4990	4990	0
137	20240910	171800	432281450	4990	4990	4990	4990	0
138	20240910	171700	432281450	4990	4990	4990	4990	0
139	20240910	171600	432281450	4990	4990	4990	4990	0
140	20240910	171500	432281450	4990	4990	4990	4990	0
141	20240910	171400	432281450	4990	4990	4990	4990	0
142	20240910	171300	432281450	4990	4990	4990	4990	0
143	20240910	171200	432281450	4990	4990	4990	4990	0
144	20240910	171100	432281450	4990	4990	4990	4990	0
145	20240910	171000	432281450	4990	4990	4990	4990	0
146	20240910	170900	432281450	4990	4990	4990	4990	0
147	20240910	170800	432281450	4990	4990	4990	4990	0
148	20240910	170700	432281450	4990	4990	4990	4990	0
149	20240910	170600	432281450	4990	4990	4990	4990	0
150	20240910	170500	432281450	4990	4990	4990	4990	0
151	20240910	170400	432281450	4990	4990	4990	4990	0
152	20240910	170300	432281450	4990	4990	4990	4990	935
153	20240910	170200	432281450	4990	4990	4990	4990	0
154	20240910	170100	432281450	4990	4990	4990	4990	0
155	20240910	170000	432281450	4990	4990	4990	4990	0
156	20240910	165900	432281450	4990	4990	4990	4990	0
157	20240910	165800	432281450	4990	4990	4990	4990	0
158	20240910	165700	432281450	4990	4990	4990	4990	0
159	20240910	165600	432281450	4990	4990	4990	4990	0
160	20240910	165500	432281450	4990	4990	4990	4990	0
161	20240910	165400	432281450	4990	4990	4990	4990	0
162	20240910	165300	432281450	4990	4990	4990	4990	0
163	20240910	165200	432281450	4990	4990	4990	4990	0
164	20240910	165100	432281450	4990	4990	4990	4990	0
165	20240910	165000	432281450	4990	4990	4990	4990	0
166	20240910	164900	432281450	4990	4990	4990	4990	0
167	20240910	164800	432281450	4990	4990	4990	4990	0
168	20240910	164700	432281450	4990	4990	4990	4990	0
169	20240910	164600	432281450	4990	4990	4990	4990	0
170	20240910	164500	432281450	4990	4990	4990	4990	0
171	20240910	164400	432281450	4990	4990	4990	4990	0
172	20240910	164300	432281450	4990	4990	4990	4990	0
173	20240910	164200	432281450	4990	4990	4990	4990	0
174	20240910	164100	432281450	4990	4990	4990	4990	0
175	20240910	164000	432281450	4990	4990	4990	4990	0
176	20240910	163900	432281450	4990	4990	4990	4990	0
177	20240910	163800	432281450	4990	4990	4990	4990	0
178	20240910	163700	432281450	4990	4990	4990	4990	0
179	20240910	163600	432281450	4990	4990	4990	4990	0
180	20240910	163500	432281450	4990	4990	4990	4990	0
181	20240910	163400	432281450	4990	4990	4990	4990	0
182	20240910	163300	432281450	4990	4990	4990	4990	935
183	20240910	163200	432281450	4990	4990	4990	4990	0
184	20240910	163100	432281450	4990	4990	4990	4990	0
185	20240910	163000	432281450	4990	4990	4990	4990	0
186	20240910	162900	432281450	4990	4990	4990	4990	0
187	20240910	162800	432281450	4990	4990	4990	4990	0
188	20240910	162700	432281450	4990	4990	4990	4990	0
189	20240910	162600	432281450	4990	4990	4990	4990	0
190	20240910	162500	432281450	4990	4990	4990	4990	0
191	20240910	162400	432281450	4990	4990	4990	4990	0
192	20240910	162300	432281450	4990	4990	4990	4990	0
193	20240910	162200	432281450	4990	4990	4990	4990	0
194	20240910	162100	432281450	4990	4990	4990	4990	0
195	20240910	162000	432281450	4990	4990	4990	4990	0
196	20240910	161900	432281450	4990	4990	4990	4990	0
197	20240910	161800	432281450	4990	4990	4990	4990	0
198	20240910	161700	432281450	4990	4990	4990	4990	0
199	20240910	161600	432281450	4990	4990	4990	4990	0
200	20240910	161500	432281450	4990	4990	4990	4990	0
201	20240910	161400	432281450	4990	4990	4990	4990	0
202	20240910	161300	432281450	4990	4990	4990	4990	0
203	20240910	161200	432281450	4990	4990	4990	4990	0
204	20240910	161100	432281450	4990	4990	4990	4990	0
205	20240910	161000	432281450	4990	4990	4990	4990	0
206	20240910	160900	432281450	4990	4990	4990	4990	0
207	20240910	160800	432281450	4990	4990	4990	4990	0
208	20240910	160700	432281450	4990	4990	4990	4990	0
209	20240910	160600	432281450	4990	4990	4990	4990	0
210	20240910	160500	432281450	4990	4990	4990	4990	0
211	20240910	160400	432281450	4990	4990	4990	4990	0
212	20240910	160300	432281450	4990	4990	4990	4990	935
213	20240910	160200	432281450	4990	4990	4990	4990	0
214	20240910	160100	432281450	4990	4990	4990	4990	0
215	20240910	160000	432281450	4990	4990	4990	4990	0
216	20240910	155900	432281450	4990	4990	4990	4990	0
217	20240910	155800	432281450	4990	4990	4990	4990	0
218	20240910	155700	432281450	4990	4990	4990	4990	0
219	20240910	155600	432281450	4990	4990	4990	4990	0
220	20240910	155500	432281450	4990	4990	4990	4990	0
221	20240910	155400	432281450	4990	4990	4990	4990	0
222	20240910	155300	432281450	4990	4990	4990	4990	0
223	20240910	155200	432281450	4990	4990	4990	4990	0
224	20240910	155100	432281450	4990	4990	4990	4990	0
225	20240910	155000	432281450	4990	4990	4990	4990	0
226	20240910	154900	432281450	4990	4990	4990	4990	0
227	20240910	154800	432281450	4990	4990	4990	4990	0
228	20240910	154700	432281450	4990	4990	4990	4990	0
229	20240910	154600	432281450	4990	4990	4990	4990	0
230	20240910	154500	432281450	4990	4990	4990	4990	0
231	20240910	154400	432281450	4990	4990	4990	4990	0
232	20240910	154300	432281450	4990	4990	4990	4990	0
233	20240910	154200	432281450	4990	4990	4990	4990	0
234	20240910	154100	432281450	4990	4990	4990	4990	0
235	20240910	154000	432281450	4990	4990	4990	4990	0
236	20240910	153900	432281450	4990	4990	4990	4990	0
237	20240910	153800	432281450	4990	4990	4990	4990	0
238	20240910	153700	432281450	4990	4990	4990	4990	0
239	20240910	153600	432281450	4990	4990	4990	4990	0
240	20240910	153500	432281450	4990	4990	4990	4990	0
241	20240910	153400	432281450	4990	4990	4990	4990	0
242	20240910	153300	432281450	4990	4990	4990	4990	935
243	20240910	153200	432281450	4990	4990	4990	4990	0
244	20240910	153100	432281450	4990	4990	4990	4990	0
245	20240910	153000	432281450	4990	4990	4990	4990	935
246	20240910	152900	427615800	5000	5000	5000	5000	0
247	20240910	152800	427615800	5000	5000	5000	5000	0
248	20240910	152700	427615800	5000	5000	5000	5000	0
249	20240910	152600	427615800	5000	5000	5000	5000	0
250	20240910	152500	427615800	5000	5000	5000	5000	0
251	20240910	152400	427615800	5000	5000	5000	5000	0
252	20240910	152300	427615800	5000	5000	5000	5000	0
253	20240910	152200	427615800	5000	5000	5000	5000	0
254	20240910	152100	427615800	5000	5000	5000	5000	0
255	20240910	152000	427615800	5000	5000	5000	5000	0
256	20240910	151900	427615800	5000	4960	5000	4955	790
257	20240910	151800	423697650	4960	4960	4960	4960	5
258	20240910	151700	423672850	4955	4955	4955	4955	0
259	20240910	151600	423672850	4955	4955	4955	4955	300
260	20240910	151500	422186350	4960	4960	4960	4960	514
261	20240910	151400	419636910	4965	4965	4965	4965	76
262	20240910	151300	419259570	4965	4965	4965	4965	539
263	20240910	151200	416583435	4965	4965	4965	4965	0
264	20240910	151100	416583435	4965	4965	4965	4965	0
265	20240910	151000	416583435	4965	4965	4965	4965	70
266	20240910	150900	416235885	4965	4965	4965	4965	10
267	20240910	150800	416186235	4965	4965	4965	4965	580
268	20240910	150700	413306535	4965	4965	4965	4965	0
269	20240910	150600	413306535	4965	4965	4965	4965	686
270	20240910	150500	409900545	4965	4965	4965	4965	1076
271	20240910	150400	404558205	4960	4960	4960	4960	0
272	20240910	150300	404558205	4960	4960	4960	4960	0
273	20240910	150200	404558205	4960	4960	4960	4960	0
274	20240910	150100	404558205	4960	4960	4960	4960	0
275	20240910	150000	404558205	4960	4960	4960	4960	77
276	20240910	145900	404176285	4960	4960	4960	4960	5
277	20240910	145800	404151485	4960	4960	4960	4960	186
278	20240910	145700	403228925	4960	4960	4960	4960	10
279	20240910	145600	403179325	4955	4955	4955	4955	0
280	20240910	145500	403179325	4955	4955	4955	4955	0
281	20240910	145400	403179325	4955	4955	4955	4955	0
282	20240910	145300	403179325	4955	4955	4955	4955	0
283	20240910	145200	403179325	4955	4955	4955	4955	700
284	20240910	145100	399710825	4955	4960	4960	4955	3037
285	20240910	145000	384659470	4960	4960	4960	4960	204
286	20240910	144900	383647630	4960	4960	4960	4960	402
287	20240910	144800	381653710	4970	4970	4970	4970	0
288	20240910	144700	381653710	4970	4970	4970	4970	0
289	20240910	144600	381653710	4970	4970	4970	4970	50
290	20240910	144500	381405210	4970	4970	4970	4970	0
291	20240910	144400	381405210	4970	4970	4970	4970	0
292	20240910	144300	381405210	4970	4970	4970	4970	11
293	20240910	144200	381350540	4970	4970	4970	4970	105
294	20240910	144100	380828690	4965	4965	4965	4965	0
295	20240910	144000	380828690	4965	4965	4965	4965	0
296	20240910	143900	380828690	4965	4965	4965	4965	0
297	20240910	143800	380828690	4965	4965	4965	4965	0
298	20240910	143700	380828690	4965	4965	4965	4965	100
299	20240910	143600	380332190	4960	4960	4960	4960	4
300	20240910	143500	380312350	4970	4960	4970	4960	2
301	20240910	143400	380302420	4970	4970	4970	4970	4
302	20240910	143300	380282540	4970	4970	4970	4970	11
303	20240910	143200	380227870	4960	4960	4960	4960	0
304	20240910	143100	380227870	4960	4960	4960	4960	0
305	20240910	143000	380227870	4960	4960	4960	4960	0
306	20240910	142900	380227870	4960	4960	4960	4960	0
307	20240910	142800	380227870	4960	4960	4960	4960	0
308	20240910	142700	380227870	4960	4960	4960	4960	100
309	20240910	142600	379731870	4970	4970	4970	4970	0
310	20240910	142500	379731870	4970	4970	4970	4970	1
311	20240910	142400	379726900	4970	4970	4970	4970	0
312	20240910	142300	379726900	4970	4970	4970	4970	0
313	20240910	142200	379726900	4970	4970	4970	4970	0
314	20240910	142100	379726900	4970	4970	4970	4970	30
315	20240910	142000	379577800	4970	4970	4970	4970	10
316	20240910	141900	379528100	4970	4970	4970	4970	0
317	20240910	141800	379528100	4970	4970	4970	4970	20
318	20240910	141700	379428700	4970	4970	4970	4970	0
319	20240910	141600	379428700	4970	4970	4970	4970	1
320	20240910	141500	379423730	4955	4955	4955	4955	0
321	20240910	141400	379423730	4955	4955	4955	4955	0
322	20240910	141300	379423730	4955	4955	4955	4955	144
323	20240910	141200	378710210	4955	4955	4955	4955	0
324	20240910	141100	378710210	4955	4955	4955	4955	50
325	20240910	141000	378462460	4955	4965	4965	4955	3059
326	20240910	140900	363294625	4965	4965	4965	4965	0
327	20240910	140800	363294625	4965	4965	4965	4965	4
328	20240910	140700	363274765	4960	4960	4960	4960	0
329	20240910	140600	363274765	4960	4960	4960	4960	0
330	20240910	140500	363274765	4960	4960	4960	4960	0
331	20240910	140400	363274765	4960	4960	4960	4960	182
332	20240910	140300	362372045	4960	4960	4960	4960	106
333	20240910	140200	361846285	4960	4960	4960	4960	414
334	20240910	140100	359792845	4960	4960	4960	4960	49
335	20240910	140000	359549805	4960	4960	4960	4960	1061
336	20240910	135900	354287245	4960	4960	4960	4950	192
337	20240910	135800	353336435	4970	4970	4970	4970	0
338	20240910	135700	353336435	4970	4970	4970	4970	0
339	20240910	135600	353336435	4970	4970	4970	4970	0
340	20240910	135500	353336435	4970	4960	4970	4960	955
341	20240910	135400	348594860	4960	4960	4960	4960	7
342	20240910	135300	348560140	4960	4960	4960	4960	572
343	20240910	135200	345723020	4965	4980	4980	4965	2611
344	20240910	135100	332744040	4985	4980	4985	4980	1263
345	20240910	135000	326448235	4980	4975	4980	4975	279
346	20240910	134900	325059630	4970	4970	4970	4970	129
347	20240910	134800	324418500	4960	4960	4960	4960	0
348	20240910	134700	324418500	4960	4960	4960	4960	0
349	20240910	134600	324418500	4960	4960	4960	4960	0
350	20240910	134500	324418500	4960	4955	4960	4955	825
351	20240910	134400	320328565	4945	4945	4945	4945	166
352	20240910	134300	319507695	4945	4945	4945	4945	334
353	20240910	134200	317856065	4945	4945	4945	4945	0
354	20240910	134100	317856065	4945	4945	4950	4945	201
355	20240910	134000	316862115	4945	4965	4965	4945	6558
356	20240910	133900	284368180	4970	4970	4970	4970	551
357	20240910	133800	281629710	4975	4975	4975	4975	60
358	20240910	133700	281331210	4975	4975	4975	4975	0
359	20240910	133600	281331210	4975	4975	4975	4975	0
360	20240910	133500	281331210	4975	4975	4975	4975	0
361	20240910	133400	281331210	4975	4975	4975	4975	0
362	20240910	133300	281331210	4975	4975	4975	4975	0
363	20240910	133200	281331210	4975	4975	4975	4975	0
364	20240910	133100	281331210	4975	4975	4975	4975	0
365	20240910	133000	281331210	4975	4975	4975	4975	0
366	20240910	132900	281331210	4975	4975	4975	4975	0
367	20240910	132800	281331210	4975	4975	4975	4975	0
368	20240910	132700	281331210	4975	4975	4975	4975	0
369	20240910	132600	281331210	4975	4975	4975	4975	150
370	20240910	132500	280584960	4965	4965	4965	4965	0
371	20240910	132400	280584960	4965	4965	4965	4965	0
372	20240910	132300	280584960	4965	4965	4965	4965	0
373	20240910	132200	280584960	4965	4965	4965	4965	0
374	20240910	132100	280584960	4965	4965	4965	4965	0
375	20240910	132000	280584960	4965	4965	4965	4965	413
376	20240910	131900	278534415	4970	4970	4970	4970	200
377	20240910	131800	277540415	4965	4955	4965	4955	1865
378	20240910	131700	268298000	4955	4955	4955	4955	399
379	20240910	131600	266320955	4955	4980	4980	4955	12512
380	20240910	131500	204148370	4980	4980	4980	4980	0
381	20240910	131400	204148370	4980	4985	4985	4980	859
382	20240910	131300	199868635	4985	5000	5000	4985	2554
383	20240910	131200	187110745	5000	5000	5000	5000	0
384	20240910	131100	187110745	5000	5000	5000	5000	0
385	20240910	131000	187110745	5000	5000	5000	5000	0
386	20240910	130900	187110745	5000	5000	5000	5000	157
387	20240910	130800	186325745	5000	5000	5000	5000	0
388	20240910	130700	186325745	5000	5000	5000	5000	0
389	20240910	130600	186325745	5000	5000	5000	5000	0
390	20240910	130500	186325745	5000	5000	5000	5000	200
391	20240910	130400	185325745	5000	5000	5000	5000	0
392	20240910	130300	185325745	5000	5000	5000	5000	0
393	20240910	130200	185325745	5000	5000	5000	5000	20
394	20240910	130100	185225745	5000	5020	5020	5000	356
395	20240910	130000	183442375	5020	5020	5020	5020	0
396	20240910	125900	183442375	5020	5020	5020	5020	0
397	20240910	125800	183442375	5020	5020	5020	5020	20
398	20240910	125700	183341975	5020	5020	5020	5020	0
399	20240910	125600	183341975	5020	5020	5020	5020	0
400	20240910	125500	183341975	5020	5020	5020	5020	0
401	20240910	125400	183341975	5020	5020	5020	5020	0
402	20240910	125300	183341975	5020	5020	5020	5020	1
403	20240910	125200	183336955	5020	5020	5020	5020	0
404	20240910	125100	183336955	5020	5020	5020	5020	0
405	20240910	125000	183336955	5020	5020	5020	5020	0
406	20240910	124900	183336955	5020	5020	5020	5020	0
407	20240910	124800	183336955	5020	5020	5020	5020	0
408	20240910	124700	183336955	5020	5020	5020	5020	2
409	20240910	124600	183326915	5020	5020	5020	5020	0
410	20240910	124500	183326915	5020	5020	5020	5020	0
411	20240910	124400	183326915	5020	5020	5020	5020	0
412	20240910	124300	183326915	5020	5020	5020	5020	0
413	20240910	124200	183326915	5020	5020	5020	5020	0
414	20240910	124100	183326915	5020	5020	5020	5020	0
415	20240910	124000	183326915	5020	5020	5020	5020	0
416	20240910	123900	183326915	5020	5020	5020	5020	0
417	20240910	123800	183326915	5020	5020	5020	5020	4
418	20240910	123700	183306835	5010	5010	5010	5010	0
419	20240910	123600	183306835	5010	5010	5010	5010	0
420	20240910	123500	183306835	5010	5010	5010	5010	0
421	20240910	123400	183306835	5010	5010	5010	5010	0
422	20240910	123300	183306835	5010	5010	5010	5010	0
423	20240910	123200	183306835	5010	5010	5010	5010	0
424	20240910	123100	183306835	5010	5010	5010	5010	0
425	20240910	123000	183306835	5010	5010	5010	5010	0
426	20240910	122900	183306835	5010	5010	5010	5010	0
427	20240910	122800	183306835	5010	5010	5010	5010	0
428	20240910	122700	183306835	5010	5010	5010	5010	0
429	20240910	122600	183306835	5010	5010	5010	5010	0
430	20240910	122500	183306835	5010	5010	5010	5010	0
431	20240910	122400	183306835	5010	5010	5010	5010	3
432	20240910	122300	183291805	5000	5000	5000	5000	0
433	20240910	122200	183291805	5000	5000	5000	5000	0
434	20240910	122100	183291805	5000	5000	5000	5000	0
435	20240910	122000	183291805	5000	5000	5000	5000	0
436	20240910	121900	183291805	5000	5000	5000	5000	0
437	20240910	121800	183291805	5000	5000	5000	5000	0
438	20240910	121700	183291805	5000	5000	5000	5000	0
439	20240910	121600	183291805	5000	5000	5000	5000	154
440	20240910	121500	182521805	5000	5000	5000	5000	0
441	20240910	121400	182521805	5000	5000	5000	5000	38
442	20240910	121300	182331805	5000	5000	5000	5000	138
443	20240910	121200	181641805	5000	5000	5000	5000	32
444	20240910	121100	181481805	5000	5000	5000	5000	34
445	20240910	121000	181311805	5000	5000	5000	5000	0
446	20240910	120900	181311805	5000	4995	5000	4995	281
447	20240910	120800	179908190	5000	5010	5010	5000	2700
448	20240910	120700	166406090	5030	5030	5030	5030	0
449	20240910	120600	166406090	5030	5030	5030	5030	0
450	20240910	120500	166406090	5030	5020	5030	5020	424
451	20240910	120400	164276920	5010	5010	5010	5010	0
452	20240910	120300	164276920	5010	5010	5010	5010	1
453	20240910	120200	164271910	5000	5000	5000	5000	0
454	20240910	120100	164271910	5000	5000	5000	5000	0
455	20240910	120000	164271910	5000	5000	5000	5000	0
456	20240910	115900	164271910	5000	5000	5000	5000	0
457	20240910	115800	164271910	5000	5000	5000	5000	0
458	20240910	115700	164271910	5000	5000	5000	5000	0
459	20240910	115600	164271910	5000	5000	5000	5000	0
460	20240910	115500	164271910	5000	5000	5000	5000	0
461	20240910	115400	164271910	5000	5000	5000	5000	0
462	20240910	115300	164271910	5000	5000	5000	5000	0
463	20240910	115200	164271910	5000	5000	5000	5000	0
464	20240910	115100	164271910	5000	5000	5000	5000	0
465	20240910	115000	164271910	5000	5000	5000	5000	0
466	20240910	114900	164271910	5000	5010	5010	5000	90
467	20240910	114800	163821310	5000	5000	5000	5000	0
468	20240910	114700	163821310	5000	5000	5000	5000	0
469	20240910	114600	163821310	5000	5000	5000	5000	0
470	20240910	114500	163821310	5000	5000	5000	5000	0
471	20240910	114400	163821310	5000	5000	5000	5000	0
472	20240910	114300	163821310	5000	5000	5000	5000	0
473	20240910	114200	163821310	5000	5000	5000	5000	0
474	20240910	114100	163821310	5000	5000	5000	5000	0
475	20240910	114000	163821310	5000	5000	5000	5000	410
476	20240910	113900	161771310	4995	4995	4995	4995	0
477	20240910	113800	161771310	4995	4995	4995	4995	0
478	20240910	113700	161771310	4995	4995	4995	4995	0
479	20240910	113600	161771310	4995	4995	4995	4995	0
480	20240910	113500	161771310	4995	4995	4995	4995	0
481	20240910	113400	161771310	4995	4995	4995	4995	0
482	20240910	113300	161771310	4995	4995	4995	4995	0
483	20240910	113200	161771310	4995	4995	4995	4995	386
484	20240910	113100	159843240	4995	4995	4995	4995	0
485	20240910	113000	159843240	4995	4995	4995	4995	2
486	20240910	112900	159833250	5000	5000	5000	5000	0
487	20240910	112800	159833250	5000	5000	5000	5000	7
488	20240910	112700	159798250	4995	4995	4995	4995	1220
489	20240910	112600	153704350	5010	5010	5010	5010	50
490	20240910	112500	153453850	5010	5010	5010	5010	0
491	20240910	112400	153453850	5010	5010	5010	5010	12
492	20240910	112300	153393730	5000	5000	5000	5000	0
493	20240910	112200	153393730	5000	5000	5000	5000	0
494	20240910	112100	153393730	5000	5000	5000	5000	0
495	20240910	112000	153393730	5000	5000	5000	5000	10
496	20240910	111900	153343730	4985	4985	4985	4985	0
497	20240910	111800	153343730	4985	4985	4985	4985	0
498	20240910	111700	153343730	4985	4985	4985	4985	413
499	20240910	111600	151284925	4985	4985	4985	4985	0
500	20240910	111500	151284925	4985	4975	4985	4975	404
501	20240910	111400	149275005	4970	5000	5000	4970	3001
502	20240910	111300	134324890	5000	4990	5000	4990	5
503	20240910	111200	134299900	4990	5000	5000	4990	162
504	20240910	111100	133491510	5000	4980	5000	4980	161
505	20240910	111000	132689710	4970	4970	4970	4970	0
506	20240910	110900	132689710	4970	4970	4970	4970	0
507	20240910	110800	132689710	4970	4975	4985	4965	1471
508	20240910	110700	125377580	4975	4990	4990	4975	2025
509	20240910	110600	115289495	4990	5010	5010	4990	5330
510	20240910	110500	88633080	5020	5020	5020	5020	834
511	20240910	110400	84446400	5030	5030	5030	5030	1505
512	20240910	110300	76876250	5030	5030	5030	5030	0
513	20240910	110200	76876250	5030	5030	5030	5030	0
514	20240910	110100	76876250	5030	5030	5030	5030	0
515	20240910	110000	76876250	5030	5030	5030	5030	0
516	20240910	105900	76876250	5030	5030	5030	5030	88
517	20240910	105800	76433610	5040	5040	5040	5040	0
518	20240910	105700	76433610	5040	5040	5040	5040	2
519	20240910	105600	76423530	5040	5040	5040	5040	2
520	20240910	105500	76413450	5040	5040	5040	5040	100
521	20240910	105400	75909450	5040	5040	5040	5040	100
522	20240910	105300	75405450	5040	5040	5040	5040	0
523	20240910	105200	75405450	5040	5040	5040	5040	5
524	20240910	105100	75380250	5040	5040	5040	5040	6
525	20240910	105000	75350010	5040	5040	5040	5040	0
526	20240910	104900	75350010	5040	5040	5040	5030	511
527	20240910	104800	72779570	5030	5030	5030	5030	3
528	20240910	104700	72764480	5030	5030	5030	5030	0
529	20240910	104600	72764480	5030	5030	5030	5030	57
530	20240910	104500	72477770	5040	5040	5040	5040	0
531	20240910	104400	72477770	5040	5040	5040	5040	410
532	20240910	104300	70411370	5050	5050	5050	5050	0
533	20240910	104200	70411370	5050	5050	5050	5050	88
534	20240910	104100	69966970	5040	5040	5040	5040	0
535	20240910	104000	69966970	5040	5040	5040	5040	0
536	20240910	103900	69966970	5040	5040	5040	5040	0
537	20240910	103800	69966970	5040	5040	5040	5040	0
538	20240910	103700	69966970	5040	5040	5040	5040	0
539	20240910	103600	69966970	5040	5040	5040	5040	0
540	20240910	103500	69966970	5040	5040	5040	5040	0
541	20240910	103400	69966970	5040	5040	5040	5040	0
542	20240910	103300	69966970	5040	5040	5040	5040	0
543	20240910	103200	69966970	5040	5050	5050	5040	21
544	20240910	103100	69861120	5070	5070	5070	5070	16
545	20240910	103000	69780000	5060	5060	5060	5060	0
546	20240910	102900	69780000	5060	5060	5060	5060	40
547	20240910	102800	69577600	5070	5070	5070	5070	0
548	20240910	102700	69577600	5070	5070	5070	5070	0
549	20240910	102600	69577600	5070	5070	5070	5070	1
550	20240910	102500	69572530	5040	5040	5040	5040	0
551	20240910	102400	69572530	5040	5040	5040	5040	30
552	20240910	102300	69421330	5040	5040	5040	5040	0
553	20240910	102200	69421330	5040	5040	5040	5040	0
554	20240910	102100	69421330	5040	5040	5040	5040	0
555	20240910	102000	69421330	5040	5040	5040	5040	0
556	20240910	101900	69421330	5040	5040	5040	5040	0
557	20240910	101800	69421330	5040	5040	5040	5040	1
558	20240910	101700	69416290	5040	5040	5040	5040	0
559	20240910	101600	69416290	5040	5040	5040	5040	0
560	20240910	101500	69416290	5040	5040	5040	5040	0
561	20240910	101400	69416290	5040	5040	5040	5040	0
562	20240910	101300	69416290	5040	5040	5040	5040	0
563	20240910	101200	69416290	5040	5040	5040	5040	0
564	20240910	101100	69416290	5040	5040	5040	5040	87
565	20240910	101000	68977810	5040	5040	5040	5040	1058
566	20240910	100900	63645490	5060	5060	5060	5060	50
567	20240910	100800	63392490	5080	5080	5080	5080	0
568	20240910	100700	63392490	5080	5080	5080	5080	0
569	20240910	100600	63392490	5080	5080	5080	5080	1
570	20240910	100500	63387410	5040	5040	5040	5040	0
571	20240910	100400	63387410	5040	5040	5040	5040	12
572	20240910	100300	63326930	5080	5080	5080	5080	40
573	20240910	100200	63123730	5080	5060	5080	5060	197
574	20240910	100100	62126890	5080	5080	5080	5080	0
575	20240910	100000	62126890	5080	5080	5080	5080	0
576	20240910	095900	62126890	5080	5080	5080	5080	0
577	20240910	095800	62126890	5080	5060	5080	5060	2
578	20240910	095700	62116750	5040	5070	5070	5040	3200
579	20240910	095600	45948720	5080	5080	5080	5080	0
580	20240910	095500	45948720	5080	5080	5080	5080	11
581	20240910	095400	45892840	5070	5070	5070	5070	0
582	20240910	095300	45892840	5070	5070	5070	5070	208
583	20240910	095200	44838280	5090	5090	5090	5090	0
584	20240910	095100	44838280	5090	5090	5090	5090	0
585	20240910	095000	44838280	5090	5090	5090	5090	0
586	20240910	094900	44838280	5090	5090	5090	5090	0
587	20240910	094800	44838280	5090	5090	5090	5090	0
588	20240910	094700	44838280	5090	5090	5090	5090	0
589	20240910	094600	44838280	5090	5090	5090	5090	0
590	20240910	094500	44838280	5090	5090	5090	5090	0
591	20240910	094400	44838280	5090	5090	5090	5090	0
592	20240910	094300	44838280	5090	5090	5090	5090	1
593	20240910	094200	44833190	5080	5080	5080	5080	0
594	20240910	094100	44833190	5080	5080	5080	5080	0
595	20240910	094000	44833190	5080	5070	5080	5070	100
596	20240910	093900	44326180	5070	5070	5070	5070	6
597	20240910	093800	44295760	5070	5070	5070	5070	0
598	20240910	093700	44295760	5070	5070	5070	5070	0
599	20240910	093600	44295760	5070	5070	5070	5070	1
600	20240910	093500	44290690	5060	5060	5060	5060	13
601	20240910	093400	44224910	5060	5060	5060	5060	0
602	20240910	093300	44224910	5060	5060	5060	5060	0
603	20240910	093200	44224910	5060	5070	5070	5050	3364
604	20240910	093100	27221860	5080	5080	5080	5080	0
605	20240910	093000	27221860	5080	5080	5080	5080	70
606	20240910	092900	26866260	5080	5080	5080	5080	0
607	20240910	092800	26866260	5080	5080	5080	5080	50
608	20240910	092700	26612260	5080	5080	5080	5080	56
609	20240910	092600	26327780	5060	5060	5060	5060	100
610	20240910	092500	25821780	5070	5070	5070	5070	0
611	20240910	092400	25821780	5070	5070	5070	5070	0
612	20240910	092300	25821780	5070	5070	5070	5070	0
613	20240910	092200	25821780	5070	5070	5070	5070	8
614	20240910	092100	25781220	5070	5070	5070	5070	40
615	20240910	092000	25578420	5070	5070	5070	5070	1
616	20240910	091900	25573350	5070	5060	5070	5060	29
617	20240910	091800	25426600	5040	5040	5040	5040	0
618	20240910	091700	25426600	5040	5040	5040	5040	0
619	20240910	091600	25426600	5040	5040	5040	5040	0
620	20240910	091500	25426600	5040	5040	5040	5040	472
621	20240910	091400	23047720	5040	5070	5070	5040	1332
622	20240910	091300	16320700	5090	5080	5090	5080	5
623	20240910	091200	16295280	5090	5090	5090	5090	0
624	20240910	091100	16295280	5090	5070	5090	5070	724
625	20240910	091000	12621390	5070	5070	5070	5070	0
626	20240910	090900	12621390	5070	5070	5070	5070	476
627	20240910	090800	10208070	5070	5100	5100	5070	627
628	20240910	090700	7027300	5100	5120	5120	5100	1144
629	20240910	090600	1191690	5130	5130	5130	5130	21
630	20240910	090500	1083960	5130	5130	5130	5130	1
631	20240910	090400	1078830	5110	5110	5110	5110	0
632	20240910	090300	1078830	5110	5110	5110	5110	0
633	20240910	090200	1078830	5110	5110	5110	5110	0
634	20240910	090100	1078830	5110	5110	5110	5110	0
635	20240910	090000	1078830	5110	5190	5190	5100	208