KissMeData/005440/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184400	1612963415	4990	4990	4990	4990	13783
3	20240910	184300	1612963415	4990	4990	4990	4990	0
4	20240910	184200	1612963415	4990	4990	4990	4990	0
5	20240910	184100	1612963415	4990	4990	4990	4990	0
6	20240910	184000	1612963415	4990	4990	4990	4990	0
7	20240910	183900	1612963415	4990	4990	4990	4990	0
8	20240910	183800	1612963415	4990	4990	4990	4990	0
9	20240910	183700	1612963415	4990	4990	4990	4990	0
10	20240910	183600	1612963415	4990	4990	4990	4990	0
11	20240910	183500	1612963415	4990	4990	4990	4990	0
12	20240910	183400	1612963415	4990	4990	4990	4990	0
13	20240910	183300	1612963415	4990	4990	4990	4990	0
14	20240910	183200	1612963415	4990	4990	4990	4990	0
15	20240910	183100	1612963415	4990	4990	4990	4990	0
16	20240910	183000	1612963415	4990	4990	4990	4990	0
17	20240910	182900	1612963415	4990	4990	4990	4990	0
18	20240910	182800	1612963415	4990	4990	4990	4990	0
19	20240910	182700	1612963415	4990	4990	4990	4990	0
20	20240910	182600	1612963415	4990	4990	4990	4990	0
21	20240910	182500	1612963415	4990	4990	4990	4990	0
22	20240910	182400	1612963415	4990	4990	4990	4990	0
23	20240910	182300	1612963415	4990	4990	4990	4990	0
24	20240910	182200	1612963415	4990	4990	4990	4990	0
25	20240910	182100	1612963415	4990	4990	4990	4990	0
26	20240910	182000	1612963415	4990	4990	4990	4990	0
27	20240910	181900	1612963415	4990	4990	4990	4990	0
28	20240910	181800	1612963415	4990	4990	4990	4990	0
29	20240910	181700	1612963415	4990	4990	4990	4990	0
30	20240910	181600	1612963415	4990	4990	4990	4990	0
31	20240910	181500	1612963415	4990	4990	4990	4990	0
32	20240910	181400	1612963415	4990	4990	4990	4990	13783
33	20240910	181300	1612963415	4990	4990	4990	4990	0
34	20240910	181200	1612963415	4990	4990	4990	4990	0
35	20240910	181100	1612963415	4990	4990	4990	4990	0
36	20240910	181000	1612963415	4990	4990	4990	4990	0
37	20240910	180900	1612963415	4990	4990	4990	4990	0
38	20240910	180800	1612963415	4990	4990	4990	4990	0
39	20240910	180700	1612963415	4990	4990	4990	4990	0
40	20240910	180600	1612963415	4990	4990	4990	4990	0
41	20240910	180500	1612963415	4990	4990	4990	4990	0
42	20240910	180400	1612963415	4990	4990	4990	4990	0
43	20240910	180300	1612963415	4990	4990	4990	4990	0
44	20240910	180200	1612963415	4990	4990	4990	4990	0
45	20240910	180100	1612963415	4990	4990	4990	4990	0
46	20240910	180000	1612963415	4990	4990	4990	4990	0
47	20240910	175900	1612963415	4990	4990	4990	4990	0
48	20240910	175800	1612963415	4990	4990	4990	4990	0
49	20240910	175700	1612963415	4990	4990	4990	4990	0
50	20240910	175600	1612963415	4990	4990	4990	4990	0
51	20240910	175500	1612963415	4990	4990	4990	4990	0
52	20240910	175400	1612963415	4990	4990	4990	4990	0
53	20240910	175300	1612963415	4990	4990	4990	4990	0
54	20240910	175200	1612963415	4990	4990	4990	4990	0
55	20240910	175100	1612963415	4990	4990	4990	4990	0
56	20240910	175000	1612963415	4990	4990	4990	4990	0
57	20240910	174900	1612963415	4990	4990	4990	4990	0
58	20240910	174800	1612963415	4990	4990	4990	4990	0
59	20240910	174700	1612963415	4990	4990	4990	4990	0
60	20240910	174600	1612963415	4990	4990	4990	4990	0
61	20240910	174500	1612963415	4990	4990	4990	4990	0
62	20240910	174400	1612963415	4990	4990	4990	4990	13783
63	20240910	174300	1612963415	4990	4990	4990	4990	0
64	20240910	174200	1612963415	4990	4990	4990	4990	0
65	20240910	174100	1612963415	4990	4990	4990	4990	0
66	20240910	174000	1612963415	4990	4990	4990	4990	0
67	20240910	173900	1612963415	4990	4990	4990	4990	0
68	20240910	173800	1612963415	4990	4990	4990	4990	0
69	20240910	173700	1612963415	4990	4990	4990	4990	0
70	20240910	173600	1612963415	4990	4990	4990	4990	0
71	20240910	173500	1612963415	4990	4990	4990	4990	0
72	20240910	173400	1612963415	4990	4990	4990	4990	0
73	20240910	173300	1612963415	4990	4990	4990	4990	0
74	20240910	173200	1612963415	4990	4990	4990	4990	0
75	20240910	173100	1612963415	4990	4990	4990	4990	0
76	20240910	173000	1612963415	4990	4990	4990	4990	0
77	20240910	172900	1612963415	4990	4990	4990	4990	0
78	20240910	172800	1612963415	4990	4990	4990	4990	0
79	20240910	172700	1612963415	4990	4990	4990	4990	0
80	20240910	172600	1612963415	4990	4990	4990	4990	0
81	20240910	172500	1612963415	4990	4990	4990	4990	0
82	20240910	172400	1612963415	4990	4990	4990	4990	0
83	20240910	172300	1612963415	4990	4990	4990	4990	0
84	20240910	172200	1612963415	4990	4990	4990	4990	0
85	20240910	172100	1612963415	4990	4990	4990	4990	0
86	20240910	172000	1612963415	4990	4990	4990	4990	0
87	20240910	171900	1612963415	4990	4990	4990	4990	0
88	20240910	171800	1612963415	4990	4990	4990	4990	0
89	20240910	171700	1612963415	4990	4990	4990	4990	0
90	20240910	171600	1612963415	4990	4990	4990	4990	0
91	20240910	171500	1612963415	4990	4990	4990	4990	0
92	20240910	171400	1612963415	4990	4990	4990	4990	13783
93	20240910	171300	1612963415	4990	4990	4990	4990	0
94	20240910	171200	1612963415	4990	4990	4990	4990	0
95	20240910	171100	1612963415	4990	4990	4990	4990	0
96	20240910	171000	1612963415	4990	4990	4990	4990	0
97	20240910	170900	1612963415	4990	4990	4990	4990	0
98	20240910	170800	1612963415	4990	4990	4990	4990	0
99	20240910	170700	1612963415	4990	4990	4990	4990	0
100	20240910	170600	1612963415	4990	4990	4990	4990	0
101	20240910	170500	1612963415	4990	4990	4990	4990	0
102	20240910	170400	1612963415	4990	4990	4990	4990	0
103	20240910	170300	1612963415	4990	4990	4990	4990	0
104	20240910	170200	1612963415	4990	4990	4990	4990	0
105	20240910	170100	1612963415	4990	4990	4990	4990	0
106	20240910	170000	1612963415	4990	4990	4990	4990	0
107	20240910	165900	1612963415	4990	4990	4990	4990	0
108	20240910	165800	1612963415	4990	4990	4990	4990	0
109	20240910	165700	1612963415	4990	4990	4990	4990	0
110	20240910	165600	1612963415	4990	4990	4990	4990	0
111	20240910	165500	1612963415	4990	4990	4990	4990	0
112	20240910	165400	1612963415	4990	4990	4990	4990	0
113	20240910	165300	1612963415	4990	4990	4990	4990	0
114	20240910	165200	1612963415	4990	4990	4990	4990	0
115	20240910	165100	1612963415	4990	4990	4990	4990	0
116	20240910	165000	1612963415	4990	4990	4990	4990	0
117	20240910	164900	1612963415	4990	4990	4990	4990	0
118	20240910	164800	1612963415	4990	4990	4990	4990	0
119	20240910	164700	1612963415	4990	4990	4990	4990	0
120	20240910	164600	1612963415	4990	4990	4990	4990	0
121	20240910	164500	1612963415	4990	4990	4990	4990	0
122	20240910	164400	1612963415	4990	4990	4990	4990	13783
123	20240910	164300	1612963415	4990	4990	4990	4990	0
124	20240910	164200	1612963415	4990	4990	4990	4990	0
125	20240910	164100	1612963415	4990	4990	4990	4990	0
126	20240910	164000	1612963415	4990	4990	4990	4990	0
127	20240910	163900	1612963415	4990	4990	4990	4990	0
128	20240910	163800	1612963415	4990	4990	4990	4990	0
129	20240910	163700	1612963415	4990	4990	4990	4990	0
130	20240910	163600	1612963415	4990	4990	4990	4990	0
131	20240910	163500	1612963415	4990	4990	4990	4990	0
132	20240910	163400	1612963415	4990	4990	4990	4990	0
133	20240910	163300	1612963415	4990	4990	4990	4990	0
134	20240910	163200	1612963415	4990	4990	4990	4990	0
135	20240910	163100	1612963415	4990	4990	4990	4990	0
136	20240910	163000	1612963415	4990	4990	4990	4990	0
137	20240910	162900	1612963415	4990	4990	4990	4990	0
138	20240910	162800	1612963415	4990	4990	4990	4990	0
139	20240910	162700	1612963415	4990	4990	4990	4990	0
140	20240910	162600	1612963415	4990	4990	4990	4990	0
141	20240910	162500	1612963415	4990	4990	4990	4990	0
142	20240910	162400	1612963415	4990	4990	4990	4990	0
143	20240910	162300	1612963415	4990	4990	4990	4990	0
144	20240910	162200	1612963415	4990	4990	4990	4990	0
145	20240910	162100	1612963415	4990	4990	4990	4990	0
146	20240910	162000	1612963415	4990	4990	4990	4990	0
147	20240910	161900	1612963415	4990	4990	4990	4990	0
148	20240910	161800	1612963415	4990	4990	4990	4990	0
149	20240910	161700	1612963415	4990	4990	4990	4990	0
150	20240910	161600	1612963415	4990	4990	4990	4990	0
151	20240910	161500	1612963415	4990	4990	4990	4990	0
152	20240910	161400	1612963415	4990	4990	4990	4990	13783
153	20240910	161300	1612963415	4990	4990	4990	4990	0
154	20240910	161200	1612963415	4990	4990	4990	4990	0
155	20240910	161100	1612963415	4990	4990	4990	4990	0
156	20240910	161000	1612963415	4990	4990	4990	4990	0
157	20240910	160900	1612963415	4990	4990	4990	4990	0
158	20240910	160800	1612963415	4990	4990	4990	4990	0
159	20240910	160700	1612963415	4990	4990	4990	4990	0
160	20240910	160600	1612963415	4990	4990	4990	4990	0
161	20240910	160500	1612963415	4990	4990	4990	4990	0
162	20240910	160400	1612963415	4990	4990	4990	4990	0
163	20240910	160300	1612963415	4990	4990	4990	4990	0
164	20240910	160200	1612963415	4990	4990	4990	4990	0
165	20240910	160100	1612963415	4990	4990	4990	4990	0
166	20240910	160000	1612963415	4990	4990	4990	4990	0
167	20240910	155900	1612963415	4990	4990	4990	4990	0
168	20240910	155800	1612963415	4990	4990	4990	4990	0
169	20240910	155700	1612963415	4990	4990	4990	4990	0
170	20240910	155600	1612963415	4990	4990	4990	4990	0
171	20240910	155500	1612963415	4990	4990	4990	4990	0
172	20240910	155400	1612963415	4990	4990	4990	4990	0
173	20240910	155300	1612963415	4990	4990	4990	4990	0
174	20240910	155200	1612963415	4990	4990	4990	4990	0
175	20240910	155100	1612963415	4990	4990	4990	4990	0
176	20240910	155000	1612963415	4990	4990	4990	4990	0
177	20240910	154900	1612963415	4990	4990	4990	4990	0
178	20240910	154800	1612963415	4990	4990	4990	4990	0
179	20240910	154700	1612963415	4990	4990	4990	4990	0
180	20240910	154600	1612963415	4990	4990	4990	4990	0
181	20240910	154500	1612963415	4990	4990	4990	4990	0
182	20240910	154400	1612963415	4990	4990	4990	4990	13783
183	20240910	154300	1612963415	4990	4990	4990	4990	0
184	20240910	154200	1612963415	4990	4990	4990	4990	0
185	20240910	154100	1612963415	4990	4990	4990	4990	0
186	20240910	154000	1612963415	4990	4990	4990	4990	0
187	20240910	153900	1612963415	4990	4990	4990	4990	0
188	20240910	153800	1612963415	4990	4990	4990	4990	0
189	20240910	153700	1612963415	4990	4990	4990	4990	0
190	20240910	153600	1612963415	4990	4990	4990	4990	0
191	20240910	153500	1612963415	4990	4990	4990	4990	0
192	20240910	153400	1612963415	4990	4990	4990	4990	0
193	20240910	153300	1612963415	4990	4990	4990	4990	0
194	20240910	153200	1612963415	4990	4990	4990	4990	0
195	20240910	153100	1612963415	4990	4990	4990	4990	0
196	20240910	153000	1612963415	4990	4990	4990	4990	13783
197	20240910	152900	1544186245	5020	5020	5020	5020	0
198	20240910	152800	1544186245	5020	5020	5020	5020	0
199	20240910	152700	1544186245	5020	5020	5020	5020	0
200	20240910	152600	1544186245	5020	5020	5020	5020	0
201	20240910	152500	1544186245	5020	5020	5020	5020	0
202	20240910	152400	1544186245	5020	5020	5020	5020	0
203	20240910	152300	1544186245	5020	5020	5020	5020	0
204	20240910	152200	1544186245	5020	5020	5020	5020	0
205	20240910	152100	1544186245	5020	5020	5020	5020	0
206	20240910	152000	1544186245	5020	5020	5020	5020	0
207	20240910	151900	1544186245	5020	5000	5020	5000	1644
208	20240910	151800	1535939525	5000	5000	5000	4995	921
209	20240910	151700	1531334690	5000	5000	5000	5000	1112
210	20240910	151600	1525774690	5000	5000	5000	5000	35
211	20240910	151500	1525599690	5000	5010	5010	5000	966
212	20240910	151400	1520761550	5020	5010	5020	5000	688
213	20240910	151300	1517312840	5010	5020	5020	5010	781
214	20240910	151200	1513393510	5020	5020	5020	5010	571
215	20240910	151100	1510527430	5020	5020	5020	5000	1331
216	20240910	151000	1503849720	5010	5020	5020	5010	236
217	20240910	150900	1502665340	5020	5000	5020	5000	830
218	20240910	150800	1498502240	5020	5000	5020	5000	962
219	20240910	150700	1493681220	5020	5010	5020	5000	2491
220	20240910	150600	1481197200	5010	5010	5010	5000	657
221	20240910	150500	1477905970	5000	5000	5010	5000	756
222	20240910	150400	1474124460	5010	5000	5010	4995	553
223	20240910	150300	1471357425	5010	5000	5010	4990	460
224	20240910	150200	1469056965	5000	5010	5010	4990	2112
225	20240910	150100	1458497290	5010	5010	5030	5010	2866
226	20240910	150000	1444134950	5010	5030	5030	5010	995
227	20240910	145900	1439132800	5020	5030	5030	5020	1630
228	20240910	145800	1430948680	5020	5030	5030	5020	975
229	20240910	145700	1426049770	5020	5030	5030	5020	1046
230	20240910	145600	1420793720	5020	5030	5030	5020	1507
231	20240910	145500	1413222520	5020	5010	5030	5010	777
232	20240910	145400	1409317910	5030	5030	5040	5020	3747
233	20240910	145300	1390504660	5040	5030	5040	5030	1587
234	20240910	145200	1382517910	5030	5030	5030	5030	691
235	20240910	145100	1379042180	5030	5030	5030	5020	825
236	20240910	145000	1374892450	5030	5030	5030	5020	1135
237	20240910	144900	1369188510	5030	5030	5030	5030	271
238	20240910	144800	1367825380	5030	5030	5030	5030	965
239	20240910	144700	1362971430	5030	5030	5030	5020	451
240	20240910	144600	1360705900	5030	5030	5030	5030	518
241	20240910	144500	1358100360	5030	5020	5030	5010	554
242	20240910	144400	1355313770	5020	5030	5030	5020	5463
243	20240910	144300	1327859550	5030	5030	5040	5020	1686
244	20240910	144200	1319388810	5030	5030	5030	5030	868
245	20240910	144100	1315022770	5030	5030	5030	5030	556
246	20240910	144000	1312226090	5030	5030	5030	5030	799
247	20240910	143900	1308207120	5030	5030	5030	5030	734
248	20240910	143800	1304515100	5020	5030	5030	5020	939
249	20240910	143700	1299796930	5030	5030	5030	5030	991
250	20240910	143600	1294812200	5020	5020	5030	5020	2459
251	20240910	143500	1282462910	5020	5030	5030	5020	2256
252	20240910	143400	1271115280	5030	5030	5030	5020	654
253	20240910	143300	1267825680	5030	5030	5040	5030	4521
254	20240910	143200	1245084290	5030	5040	5040	5030	2167
255	20240910	143100	1234183490	5040	5040	5040	5040	150
256	20240910	143000	1233427490	5040	5030	5040	5030	917
257	20240910	142900	1228810720	5030	5040	5040	5020	3422
258	20240910	142800	1211596600	5040	5030	5040	5030	3115
259	20240910	142700	1195904180	5030	5030	5030	5030	780
260	20240910	142600	1191980780	5030	5030	5030	5030	477
261	20240910	142500	1189581470	5030	5030	5030	5020	1219
262	20240910	142400	1183450740	5030	5030	5030	5030	520
263	20240910	142300	1180835140	5030	5030	5030	5030	477
264	20240910	142200	1178435830	5030	5040	5040	5020	5673
265	20240910	142100	1149900130	5040	5040	5040	5040	856
266	20240910	142000	1145585890	5040	5040	5040	5040	441
267	20240910	141900	1143363250	5030	5040	5040	5030	3579
268	20240910	141800	1125360150	5040	5030	5040	5020	4643
269	20240910	141700	1102008090	5030	5030	5030	5030	265
270	20240910	141600	1100675140	5030	5030	5030	5020	727
271	20240910	141500	1097018350	5030	5030	5030	5030	331
272	20240910	141400	1095353420	5030	5030	5030	5030	857
273	20240910	141300	1091042710	5030	5030	5030	5030	461
274	20240910	141200	1088723880	5030	5030	5030	5020	1824
275	20240910	141100	1079564720	5030	5030	5030	5030	518
276	20240910	141000	1076959180	5030	5020	5030	5020	1368
277	20240910	140900	1070086100	5030	5020	5030	5020	2080
278	20240910	140800	1059640130	5030	5030	5030	5030	333
279	20240910	140700	1057965140	5030	5030	5030	5020	672
280	20240910	140600	1054587290	5030	5040	5040	5020	3491
281	20240910	140500	1037026860	5040	5030	5040	5030	580
282	20240910	140400	1034107950	5030	5030	5030	5020	1970
283	20240910	140300	1024199540	5030	5030	5030	5030	882
284	20240910	140200	1019763080	5030	5030	5030	5030	576
285	20240910	140100	1016865800	5030	5030	5030	5030	226
286	20240910	140000	1015729020	5030	5030	5030	5030	444
287	20240910	135900	1013495700	5030	5040	5040	5030	6765
288	20240910	135800	979455200	5030	5020	5030	5020	3268
289	20240910	135700	963019490	5030	5030	5030	5030	659
290	20240910	135600	959704720	5030	5030	5040	5030	2511
291	20240910	135500	947073620	5040	5030	5040	5030	1347
292	20240910	135400	940294520	5030	5040	5040	5030	4185
293	20240910	135300	919242460	5040	5030	5040	5030	6161
294	20240910	135200	888247950	5030	5040	5040	5030	4261
295	20240910	135100	866812290	5030	5020	5030	5010	4597
296	20240910	135000	843709940	5020	5020	5020	5010	936
297	20240910	134900	839014220	5020	5020	5020	5020	137
298	20240910	134800	838326480	5020	5010	5020	5010	5483
299	20240910	134700	810856280	5000	5000	5000	5000	845
300	20240910	134600	806631280	5000	5000	5000	5000	1
301	20240910	134500	806626280	5000	5000	5000	4995	202
302	20240910	134400	805617180	5000	5000	5000	5000	656
303	20240910	134300	802337180	4995	4995	4995	4995	400
304	20240910	134200	800339180	4995	4995	4995	4995	1
305	20240910	134100	800334185	5000	5000	5000	5000	0
306	20240910	134000	800334185	5000	5000	5000	5000	443
307	20240910	133900	798119185	5000	5000	5000	5000	0
308	20240910	133800	798119185	5000	5000	5000	5000	1
309	20240910	133700	798114185	4995	4995	4995	4995	0
310	20240910	133600	798114185	4995	5000	5000	4995	417
311	20240910	133500	796029195	4995	4995	4995	4995	1154
312	20240910	133400	790264965	5000	5000	5000	5000	2
313	20240910	133300	790254965	5000	5000	5000	4995	115
314	20240910	133200	789679970	5000	4995	5000	4995	619
315	20240910	133100	786585705	4995	4995	4995	4995	0
316	20240910	133000	786585705	4995	5000	5000	4995	245
317	20240910	132900	785360730	5000	5000	5000	5000	0
318	20240910	132800	785360730	5000	5000	5000	4995	429
319	20240910	132700	783215735	5000	5000	5000	5000	0
320	20240910	132600	783215735	5000	5000	5000	5000	2
321	20240910	132500	783205735	5000	5000	5000	5000	0
322	20240910	132400	783205735	5000	5000	5000	5000	1138
323	20240910	132300	777515735	5000	4990	5000	4990	602
324	20240910	132200	774511745	4990	5000	5000	4990	347
325	20240910	132100	772780205	5000	5000	5000	4995	568
326	20240910	132000	769940940	4995	5000	5000	4995	75
327	20240910	131900	769566290	5000	5000	5000	5000	5
328	20240910	131800	769541290	4995	4995	4995	4995	499
329	20240910	131700	767048785	4995	4995	4995	4995	0
330	20240910	131600	767048785	4995	4995	4995	4995	51
331	20240910	131500	766794040	4990	4995	4995	4990	225
332	20240910	131400	765670185	4995	5000	5000	4995	55
333	20240910	131300	765395210	5000	4995	5000	4995	539
334	20240910	131200	762700830	4995	4995	4995	4995	0
335	20240910	131100	762700830	4995	4995	4995	4995	0
336	20240910	131000	762700830	4995	5000	5000	4995	36
337	20240910	130900	762520965	4995	4995	4995	4995	368
338	20240910	130800	760682805	4995	4995	4995	4995	836
339	20240910	130700	756506985	4995	4995	4995	4995	100
340	20240910	130600	756007485	4995	5000	5000	4995	1069
341	20240910	130500	750665755	4995	4995	5000	4995	114
342	20240910	130400	750096320	4995	4995	4995	4995	0
343	20240910	130300	750096320	4995	5000	5000	4995	341
344	20240910	130200	748391455	5000	5000	5000	5000	533
345	20240910	130100	745726455	4995	4995	4995	4995	88
346	20240910	130000	745286895	5000	5000	5000	5000	0
347	20240910	125900	745286895	5000	5000	5000	5000	57
348	20240910	125800	745001895	5000	5000	5000	5000	536
349	20240910	125700	742321895	5000	5000	5000	5000	0
350	20240910	125600	742321895	5000	5000	5000	5000	83
351	20240910	125500	741906895	5000	5000	5000	5000	175
352	20240910	125400	741031895	5000	5000	5000	5000	1108
353	20240910	125300	735491895	5000	5000	5000	5000	234
354	20240910	125200	734321895	5000	5000	5000	5000	2000
355	20240910	125100	724321895	5000	5000	5000	5000	415
356	20240910	125000	722246895	4995	4995	4995	4995	0
357	20240910	124900	722246895	4995	4995	4995	4995	4666
358	20240910	124800	698940225	4995	4995	4995	4995	27
359	20240910	124700	698805360	5000	5000	5000	4995	445
360	20240910	124600	696580510	4995	4995	4995	4995	0
361	20240910	124500	696580510	4995	4995	4995	4995	27
362	20240910	124400	696445645	5000	5000	5000	5000	52
363	20240910	124300	696185645	5000	5000	5000	5000	425
364	20240910	124200	694060645	5000	5000	5000	5000	1075
365	20240910	124100	688685645	5000	5000	5000	5000	600
366	20240910	124000	685685645	5010	5010	5010	5010	0
367	20240910	123900	685685645	5010	5010	5010	5010	417
368	20240910	123800	683596475	5010	5000	5010	5000	9
369	20240910	123700	683551445	5000	5010	5010	5000	1142
370	20240910	123600	677841245	5010	5010	5010	5010	1
371	20240910	123500	677836235	5010	5000	5010	5000	4189
372	20240910	123400	656887085	5000	5000	5000	5000	260
373	20240910	123300	655587085	4995	4995	4995	4995	20
374	20240910	123200	655487185	5000	5000	5000	5000	415
375	20240910	123100	653412185	4995	4995	4995	4995	0
376	20240910	123000	653412185	4995	4995	4995	4995	2768
377	20240910	122900	639586025	4995	4995	4995	4995	0
378	20240910	122800	639586025	4995	4995	4995	4995	39
379	20240910	122700	639391220	4995	4995	4995	4995	0
380	20240910	122600	639391220	4995	4995	4995	4995	10
381	20240910	122500	639341270	4995	4995	4995	4995	0
382	20240910	122400	639341270	4995	4995	4995	4995	415
383	20240910	122300	637268345	4995	4990	4995	4990	24
384	20240910	122200	637148530	4995	4995	4995	4995	0
385	20240910	122100	637148530	4995	4995	4995	4995	0
386	20240910	122000	637148530	4995	4995	4995	4995	416
387	20240910	121900	635070610	4995	4995	4995	4995	0
388	20240910	121800	635070610	4995	4995	4995	4995	0
389	20240910	121700	635070610	4995	4995	4995	4995	0
390	20240910	121600	635070610	4995	4995	4995	4995	420
391	20240910	121500	632972710	4995	4995	4995	4995	1167
392	20240910	121400	627143545	4995	4995	4995	4995	33
393	20240910	121300	626978710	5000	5000	5000	5000	2765
394	20240910	121200	613153710	5000	5000	5000	5000	6
395	20240910	121100	613123710	5000	5000	5000	5000	47
396	20240910	121000	612888710	5000	5000	5000	5000	255
397	20240910	120900	611613710	5000	5000	5000	5000	414
398	20240910	120800	609543710	5000	5000	5000	5000	0
399	20240910	120700	609543710	5000	5000	5000	5000	0
400	20240910	120600	609543710	5000	5000	5000	5000	0
401	20240910	120500	609543710	5000	5000	5000	5000	415
402	20240910	120400	607468710	5000	5000	5000	5000	0
403	20240910	120300	607468710	5000	5000	5000	5000	539
404	20240910	120200	604773710	5000	5000	5000	5000	1136
405	20240910	120100	599093710	5000	4995	5000	4995	1020
406	20240910	120000	593996735	4995	4995	4995	4995	0
407	20240910	115900	593996735	4995	4995	4995	4995	627
408	20240910	115800	590864870	5000	5000	5000	5000	416
409	20240910	115700	588784870	5000	5000	5000	5000	2
410	20240910	115600	588774870	5000	5000	5000	5000	1
411	20240910	115500	588769870	5000	5000	5000	5000	0
412	20240910	115400	588769870	5000	5000	5000	5000	1488
413	20240910	115300	581329870	4995	4995	4995	4995	0
414	20240910	115200	581329870	4995	5010	5010	4995	103
415	20240910	115100	580815340	4995	5000	5000	4995	100
416	20240910	115000	580315475	4995	5000	5000	4995	584
417	20240910	114900	577395610	4995	4995	5000	4995	487
418	20240910	114800	574961020	4995	4995	4995	4995	700
419	20240910	114700	571464520	5000	5000	5000	5000	18
420	20240910	114600	571374520	5000	5000	5000	5000	415
421	20240910	114500	569299520	4995	4995	5000	4995	502
422	20240910	114400	566789530	5000	4995	5000	4995	42
423	20240910	114300	566579735	5000	5000	5000	5000	0
424	20240910	114200	566579735	5000	5000	5010	5000	6437
425	20240910	114100	534393395	5000	5000	5000	5000	0
426	20240910	114000	534393395	5000	5000	5000	5000	0
427	20240910	113900	534393395	5000	5010	5010	5000	739
428	20240910	113800	530694245	5000	5010	5010	5000	8
429	20240910	113700	530654225	5010	5010	5010	5010	0
430	20240910	113600	530654225	5010	5010	5010	5010	83
431	20240910	113500	530238395	5010	5010	5010	5010	1312
432	20240910	113400	523665275	5000	5000	5000	5000	0
433	20240910	113300	523665275	5000	5000	5000	5000	0
434	20240910	113200	523665275	5000	5010	5010	5000	133
435	20240910	113100	522999265	5010	5010	5010	5010	414
436	20240910	113000	520925125	5000	5000	5000	5000	0
437	20240910	112900	520925125	5000	5000	5000	5000	952
438	20240910	112800	516165125	5000	5000	5010	5000	92
439	20240910	112700	515704625	5000	5000	5010	5000	466
440	20240910	112600	513370475	5000	5000	5000	5000	51
441	20240910	112500	513115475	5000	5000	5000	5000	87
442	20240910	112400	512680475	5000	5010	5010	5000	3987
443	20240910	112300	492725775	5010	5010	5010	5000	691
444	20240910	112200	489264565	5010	5000	5010	5000	101
445	20240910	112100	488758565	5000	5010	5010	5000	804
446	20240910	112000	484730565	5010	5010	5010	5010	681
447	20240910	111900	481318755	5000	5000	5000	5000	400
448	20240910	111800	479318755	5000	5000	5000	5000	0
449	20240910	111700	479318755	5000	5000	5010	5000	83
450	20240910	111600	478903745	5000	5000	5000	5000	415
451	20240910	111500	476828745	5000	5000	5000	5000	0
452	20240910	111400	476828745	5000	5000	5000	5000	0
453	20240910	111300	476828745	5000	5000	5000	5000	201
454	20240910	111200	475823745	5000	4995	5000	4995	1987
455	20240910	111100	465896605	5000	5000	5000	5000	47
456	20240910	111000	465661605	4995	5000	5000	4995	36
457	20240910	110900	465481740	4995	4995	4995	4995	20
458	20240910	110800	465381840	5000	5000	5010	5000	1267
459	20240910	110700	459042690	5000	5000	5000	5000	227
460	20240910	110600	457907690	5000	5000	5000	5000	116
461	20240910	110500	457327690	5000	5000	5000	5000	200
462	20240910	110400	456327690	5000	5000	5000	5000	2754
463	20240910	110300	442557690	5000	5000	5000	5000	0
464	20240910	110200	442557690	5000	5010	5010	5000	57
465	20240910	110100	442272270	5010	5010	5010	5010	736
466	20240910	110000	438584910	5000	5000	5000	5000	0
467	20240910	105900	438584910	5000	5000	5000	5000	116
468	20240910	105800	438004910	5000	5000	5000	5000	3333
469	20240910	105700	421339910	5010	5010	5010	5010	415
470	20240910	105600	419260760	5010	5000	5010	5000	2286
471	20240910	105500	407829760	5000	5000	5000	5000	5814
472	20240910	105400	378759760	5010	5010	5010	5010	8
473	20240910	105300	378719680	5010	5010	5010	5010	414
474	20240910	105200	376645540	5000	5000	5000	5000	0
475	20240910	105100	376645540	5000	5000	5000	5000	0
476	20240910	105000	376645540	5000	5000	5000	5000	359
477	20240910	104900	374850540	5010	5010	5010	5010	415
478	20240910	104800	372771390	5010	5010	5010	5010	0
479	20240910	104700	372771390	5010	5010	5010	5010	0
480	20240910	104600	372771390	5010	5010	5010	5010	423
481	20240910	104500	370652160	5010	5010	5010	5010	12
482	20240910	104400	370592040	5010	5010	5010	5010	15
483	20240910	104300	370516890	5010	5010	5010	5010	406
484	20240910	104200	368482830	5010	5010	5010	5010	684
485	20240910	104100	365055990	5010	5000	5010	5000	130
486	20240910	104000	364404790	5010	5010	5010	5010	1
487	20240910	103900	364399780	5010	5010	5010	5010	3
488	20240910	103800	364384750	4995	4995	4995	4995	0
489	20240910	103700	364384750	4995	4995	4995	4995	2
490	20240910	103600	364374760	5000	5000	5000	5000	453
491	20240910	103500	362109760	5000	5010	5010	5000	130
492	20240910	103400	361459670	5010	5010	5010	5010	415
493	20240910	103300	359380520	5000	5000	5000	5000	1
494	20240910	103200	359375520	5000	5010	5010	5000	435
495	20240910	103100	357200440	5000	5000	5000	5000	20
496	20240910	103000	357100440	5010	5010	5010	5010	415
497	20240910	102900	355021290	5000	5010	5010	5000	63
498	20240910	102800	354706040	5010	5010	5010	5010	13
499	20240910	102700	354640910	5010	5010	5010	5010	415
500	20240910	102600	352561760	5000	5000	5000	5000	0
501	20240910	102500	352561760	5000	5000	5000	5000	0
502	20240910	102400	352561760	5000	5000	5000	5000	0
503	20240910	102300	352561760	5000	5000	5000	5000	739
504	20240910	102200	348866760	5000	5000	5000	5000	181
505	20240910	102100	347961760	5000	5000	5000	5000	300
506	20240910	102000	346461760	5000	5000	5000	5000	0
507	20240910	101900	346461760	5000	5010	5010	5000	416
508	20240910	101800	344377610	5000	5000	5000	5000	1668
509	20240910	101700	336037610	5000	5000	5010	5000	607
510	20240910	101600	332997940	5000	5000	5000	5000	0
511	20240910	101500	332997940	5000	4995	5000	4995	924
512	20240910	101400	328380050	4995	4995	4995	4995	0
513	20240910	101300	328380050	4995	5010	5010	4990	4735
514	20240910	101200	304739245	5010	5010	5010	5010	0
515	20240910	101100	304739245	5010	5010	5010	5010	351
516	20240910	101000	302980735	5000	5010	5010	5000	1009
517	20240910	100900	297935645	5010	5010	5010	5010	340
518	20240910	100800	296232245	5010	5010	5010	5010	106
519	20240910	100700	295701185	5000	5000	5000	5000	1
520	20240910	100600	295696185	5000	5020	5020	5000	346
521	20240910	100500	293966005	5010	5010	5020	5010	793
522	20240910	100400	289987285	5010	5010	5010	5010	558
523	20240910	100300	287191705	5010	5020	5020	5010	203
524	20240910	100200	286174665	5010	5010	5010	5010	2
525	20240910	100100	286164645	5000	5010	5010	5000	381
526	20240910	100000	284259015	5010	4995	5010	4995	488
527	20240910	095900	281816160	5000	4995	5000	4995	461
528	20240910	095800	279513215	5000	5010	5010	5000	2020
529	20240910	095700	269412895	5010	5010	5010	5010	0
530	20240910	095600	269412895	5010	5010	5010	5010	492
531	20240910	095500	266947975	5010	5020	5020	5010	1257
532	20240910	095400	260650325	5020	5010	5020	5010	731
533	20240910	095300	256988005	5010	5020	5020	5010	1221
534	20240910	095200	250866645	5010	5020	5020	5010	61
535	20240910	095100	250561025	5010	5010	5020	5010	133
536	20240910	095000	249894665	5010	5020	5020	5010	511
537	20240910	094900	247329455	5020	5010	5020	5010	675
538	20240910	094800	243943545	5010	5020	5020	5010	1230
539	20240910	094700	237780945	5030	5020	5030	5020	43
540	20240910	094600	237564665	5020	5020	5030	5020	840
541	20240910	094500	233347845	5030	5020	5030	5020	48
542	20240910	094400	233106685	5030	5030	5030	5030	39
543	20240910	094300	232910515	5020	5020	5020	5020	10
544	20240910	094200	232860315	5020	5020	5020	5020	1500
545	20240910	094100	225330315	5020	5010	5020	5010	2349
546	20240910	094000	213546665	5010	4995	5010	4995	2941
547	20240910	093900	198846790	4995	4990	4995	4990	979
548	20240910	093800	193960685	4995	4990	4995	4990	187
549	20240910	093700	193026915	4995	4985	4995	4985	658
550	20240910	093600	189746765	4980	4975	4980	4975	2673
551	20240910	093500	176448545	4980	4985	4985	4980	3196
552	20240910	093400	160519720	4985	4985	4985	4985	0
553	20240910	093300	160519720	4985	5000	5000	4985	103
554	20240910	093200	160006160	4995	4995	5000	4995	273
555	20240910	093100	158642480	5000	4995	5000	4995	760
556	20240910	093000	154846275	4990	4995	4995	4990	2183
557	20240910	092900	143943690	5000	5000	5000	5000	482
558	20240910	092800	141533690	5010	5000	5010	5000	188
559	20240910	092700	140593610	5000	5010	5010	5000	14
560	20240910	092600	140523480	5000	5010	5010	5000	515
561	20240910	092500	137944330	5000	5000	5000	5000	816
562	20240910	092400	133864330	4995	4995	4995	4995	15
563	20240910	092300	133789405	5000	4995	5000	4990	262
564	20240910	092200	132480730	4990	4990	4990	4990	609
565	20240910	092100	129441820	4985	4990	4990	4985	12
566	20240910	092000	129381960	4990	4985	4990	4985	589
567	20240910	091900	126445745	4985	4985	4985	4985	198
568	20240910	091800	125458715	4990	4985	4990	4985	1665
569	20240910	091700	117152715	4985	4990	4990	4985	436
570	20240910	091600	114978630	4990	4990	4990	4990	180
571	20240910	091500	114080430	4995	4995	5010	4995	1807
572	20240910	091400	105047135	5000	5000	5000	5000	505
573	20240910	091300	102522135	4995	5010	5010	4995	767
574	20240910	091200	98688150	5020	5010	5020	5010	503
575	20240910	091100	96167390	5020	5020	5020	5010	89
576	20240910	091000	95721470	5030	5000	5030	5000	2011
577	20240910	090900	85617380	5000	4990	5010	4990	697
578	20240910	090800	82132865	4985	4990	5030	4980	3345
579	20240910	090700	65421890	4995	5000	5010	4995	801
580	20240910	090600	61412840	5000	5000	5020	5000	297
581	20240910	090500	59927680	5020	5010	5020	5000	513
582	20240910	090400	57357640	5000	5040	5040	5000	1699
583	20240910	090300	48832090	5030	5010	5040	5010	1234
584	20240910	090200	42631000	5010	5000	5010	5000	9
585	20240910	090100	42585920	5000	5000	5000	5000	545
586	20240910	090000	39860920	5000	5040	5040	5000	7938