KissMeData/131220/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201600	157234565	4995	4995	4995	4995	176
3	20240903	201500	157234565	4995	4995	4995	4995	0
4	20240903	201400	157234565	4995	4995	4995	4995	0
5	20240903	201300	157234565	4995	4995	4995	4995	0
6	20240903	201200	157234565	4995	4995	4995	4995	0
7	20240903	201100	157234565	4995	4995	4995	4995	0
8	20240903	201000	157234565	4995	4995	4995	4995	0
9	20240903	200900	157234565	4995	4995	4995	4995	0
10	20240903	200800	157234565	4995	4995	4995	4995	0
11	20240903	200700	157234565	4995	4995	4995	4995	0
12	20240903	200600	157234565	4995	4995	4995	4995	0
13	20240903	200500	157234565	4995	4995	4995	4995	0
14	20240903	200400	157234565	4995	4995	4995	4995	0
15	20240903	200300	157234565	4995	4995	4995	4995	0
16	20240903	200200	157234565	4995	4995	4995	4995	0
17	20240903	200100	157234565	4995	4995	4995	4995	0
18	20240903	200000	157234565	4995	4995	4995	4995	0
19	20240903	195900	157234565	4995	4995	4995	4995	0
20	20240903	195800	157234565	4995	4995	4995	4995	0
21	20240903	195700	157234565	4995	4995	4995	4995	0
22	20240903	195600	157234565	4995	4995	4995	4995	0
23	20240903	195500	157234565	4995	4995	4995	4995	0
24	20240903	195400	157234565	4995	4995	4995	4995	0
25	20240903	195300	157234565	4995	4995	4995	4995	0
26	20240903	195200	157234565	4995	4995	4995	4995	0
27	20240903	195100	157234565	4995	4995	4995	4995	0
28	20240903	195000	157234565	4995	4995	4995	4995	0
29	20240903	194900	157234565	4995	4995	4995	4995	0
30	20240903	194800	157234565	4995	4995	4995	4995	0
31	20240903	194700	157234565	4995	4995	4995	4995	0
32	20240903	194600	157234565	4995	4995	4995	4995	176
33	20240903	194500	157234565	4995	4995	4995	4995	0
34	20240903	194400	157234565	4995	4995	4995	4995	0
35	20240903	194300	157234565	4995	4995	4995	4995	0
36	20240903	194200	157234565	4995	4995	4995	4995	0
37	20240903	194100	157234565	4995	4995	4995	4995	0
38	20240903	194000	157234565	4995	4995	4995	4995	0
39	20240903	193900	157234565	4995	4995	4995	4995	0
40	20240903	193800	157234565	4995	4995	4995	4995	0
41	20240903	193700	157234565	4995	4995	4995	4995	0
42	20240903	193600	157234565	4995	4995	4995	4995	0
43	20240903	193500	157234565	4995	4995	4995	4995	0
44	20240903	193400	157234565	4995	4995	4995	4995	0
45	20240903	193300	157234565	4995	4995	4995	4995	0
46	20240903	193200	157234565	4995	4995	4995	4995	0
47	20240903	193100	157234565	4995	4995	4995	4995	0
48	20240903	193000	157234565	4995	4995	4995	4995	0
49	20240903	192900	157234565	4995	4995	4995	4995	0
50	20240903	192800	157234565	4995	4995	4995	4995	0
51	20240903	192700	157234565	4995	4995	4995	4995	0
52	20240903	192600	157234565	4995	4995	4995	4995	0
53	20240903	192500	157234565	4995	4995	4995	4995	0
54	20240903	192400	157234565	4995	4995	4995	4995	0
55	20240903	192300	157234565	4995	4995	4995	4995	0
56	20240903	192200	157234565	4995	4995	4995	4995	0
57	20240903	192100	157234565	4995	4995	4995	4995	0
58	20240903	192000	157234565	4995	4995	4995	4995	0
59	20240903	191900	157234565	4995	4995	4995	4995	0
60	20240903	191800	157234565	4995	4995	4995	4995	0
61	20240903	191700	157234565	4995	4995	4995	4995	0
62	20240903	191600	157234565	4995	4995	4995	4995	176
63	20240903	191500	157234565	4995	4995	4995	4995	0
64	20240903	191400	157234565	4995	4995	4995	4995	0
65	20240903	191300	157234565	4995	4995	4995	4995	0
66	20240903	191200	157234565	4995	4995	4995	4995	0
67	20240903	191100	157234565	4995	4995	4995	4995	0
68	20240903	191000	157234565	4995	4995	4995	4995	0
69	20240903	190900	157234565	4995	4995	4995	4995	0
70	20240903	190800	157234565	4995	4995	4995	4995	0
71	20240903	190700	157234565	4995	4995	4995	4995	0
72	20240903	190600	157234565	4995	4995	4995	4995	0
73	20240903	190500	157234565	4995	4995	4995	4995	0
74	20240903	190400	157234565	4995	4995	4995	4995	0
75	20240903	190300	157234565	4995	4995	4995	4995	0
76	20240903	190200	157234565	4995	4995	4995	4995	0
77	20240903	190100	157234565	4995	4995	4995	4995	0
78	20240903	190000	157234565	4995	4995	4995	4995	0
79	20240903	185900	157234565	4995	4995	4995	4995	0
80	20240903	185800	157234565	4995	4995	4995	4995	0
81	20240903	185700	157234565	4995	4995	4995	4995	0
82	20240903	185600	157234565	4995	4995	4995	4995	0
83	20240903	185500	157234565	4995	4995	4995	4995	0
84	20240903	185400	157234565	4995	4995	4995	4995	0
85	20240903	185300	157234565	4995	4995	4995	4995	0
86	20240903	185200	157234565	4995	4995	4995	4995	0
87	20240903	185100	157234565	4995	4995	4995	4995	0
88	20240903	185000	157234565	4995	4995	4995	4995	0
89	20240903	184900	157234565	4995	4995	4995	4995	0
90	20240903	184800	157234565	4995	4995	4995	4995	0
91	20240903	184700	157234565	4995	4995	4995	4995	0
92	20240903	184600	157234565	4995	4995	4995	4995	176
93	20240903	184500	157234565	4995	4995	4995	4995	0
94	20240903	184400	157234565	4995	4995	4995	4995	0
95	20240903	184300	157234565	4995	4995	4995	4995	0
96	20240903	184200	157234565	4995	4995	4995	4995	0
97	20240903	184100	157234565	4995	4995	4995	4995	0
98	20240903	184000	157234565	4995	4995	4995	4995	0
99	20240903	183900	157234565	4995	4995	4995	4995	0
100	20240903	183800	157234565	4995	4995	4995	4995	0
101	20240903	183700	157234565	4995	4995	4995	4995	0
102	20240903	183600	157234565	4995	4995	4995	4995	0
103	20240903	183500	157234565	4995	4995	4995	4995	0
104	20240903	183400	157234565	4995	4995	4995	4995	0
105	20240903	183300	157234565	4995	4995	4995	4995	0
106	20240903	183200	157234565	4995	4995	4995	4995	0
107	20240903	183100	157234565	4995	4995	4995	4995	0
108	20240903	183000	157234565	4995	4995	4995	4995	0
109	20240903	182900	157234565	4995	4995	4995	4995	0
110	20240903	182800	157234565	4995	4995	4995	4995	0
111	20240903	182700	157234565	4995	4995	4995	4995	0
112	20240903	182600	157234565	4995	4995	4995	4995	0
113	20240903	182500	157234565	4995	4995	4995	4995	0
114	20240903	182400	157234565	4995	4995	4995	4995	0
115	20240903	182300	157234565	4995	4995	4995	4995	0
116	20240903	182200	157234565	4995	4995	4995	4995	0
117	20240903	182100	157234565	4995	4995	4995	4995	0
118	20240903	182000	157234565	4995	4995	4995	4995	0
119	20240903	181900	157234565	4995	4995	4995	4995	0
120	20240903	181800	157234565	4995	4995	4995	4995	0
121	20240903	181700	157234565	4995	4995	4995	4995	0
122	20240903	181600	157234565	4995	4995	4995	4995	176
123	20240903	181500	157234565	4995	4995	4995	4995	0
124	20240903	181400	157234565	4995	4995	4995	4995	0
125	20240903	181300	157234565	4995	4995	4995	4995	0
126	20240903	181200	157234565	4995	4995	4995	4995	0
127	20240903	181100	157234565	4995	4995	4995	4995	0
128	20240903	181000	157234565	4995	4995	4995	4995	0
129	20240903	180900	157234565	4995	4995	4995	4995	0
130	20240903	180800	157234565	4995	4995	4995	4995	0
131	20240903	180700	157234565	4995	4995	4995	4995	0
132	20240903	180600	157234565	4995	4995	4995	4995	0
133	20240903	180500	157234565	4995	4995	4995	4995	0
134	20240903	180400	157234565	4995	4995	4995	4995	0
135	20240903	180300	157234565	4995	4995	4995	4995	0
136	20240903	180200	157234565	4995	4995	4995	4995	0
137	20240903	180100	157234565	4995	4995	4995	4995	0
138	20240903	180000	157234565	4995	4995	4995	4995	0
139	20240903	175900	157234565	4995	4995	4995	4995	0
140	20240903	175800	157234565	4995	4995	4995	4995	0
141	20240903	175700	157234565	4995	4995	4995	4995	0
142	20240903	175600	157234565	4995	4995	4995	4995	0
143	20240903	175500	157234565	4995	4995	4995	4995	0
144	20240903	175400	157234565	4995	4995	4995	4995	0
145	20240903	175300	157234565	4995	4995	4995	4995	0
146	20240903	175200	157234565	4995	4995	4995	4995	0
147	20240903	175100	157234565	4995	4995	4995	4995	0
148	20240903	175000	157234565	4995	4995	4995	4995	0
149	20240903	174900	157234565	4995	4995	4995	4995	0
150	20240903	174800	157234565	4995	4995	4995	4995	0
151	20240903	174700	157234565	4995	4995	4995	4995	0
152	20240903	174600	157234565	4995	4995	4995	4995	176
153	20240903	174500	157234565	4995	4995	4995	4995	0
154	20240903	174400	157234565	4995	4995	4995	4995	0
155	20240903	174300	157234565	4995	4995	4995	4995	0
156	20240903	174200	157234565	4995	4995	4995	4995	0
157	20240903	174100	157234565	4995	4995	4995	4995	0
158	20240903	174000	157234565	4995	4995	4995	4995	0
159	20240903	173900	157234565	4995	4995	4995	4995	0
160	20240903	173800	157234565	4995	4995	4995	4995	0
161	20240903	173700	157234565	4995	4995	4995	4995	0
162	20240903	173600	157234565	4995	4995	4995	4995	0
163	20240903	173500	157234565	4995	4995	4995	4995	0
164	20240903	173400	157234565	4995	4995	4995	4995	0
165	20240903	173300	157234565	4995	4995	4995	4995	0
166	20240903	173200	157234565	4995	4995	4995	4995	0
167	20240903	173100	157234565	4995	4995	4995	4995	0
168	20240903	173000	157234565	4995	4995	4995	4995	0
169	20240903	172900	157234565	4995	4995	4995	4995	0
170	20240903	172800	157234565	4995	4995	4995	4995	0
171	20240903	172700	157234565	4995	4995	4995	4995	0
172	20240903	172600	157234565	4995	4995	4995	4995	0
173	20240903	172500	157234565	4995	4995	4995	4995	0
174	20240903	172400	157234565	4995	4995	4995	4995	0
175	20240903	172300	157234565	4995	4995	4995	4995	0
176	20240903	172200	157234565	4995	4995	4995	4995	0
177	20240903	172100	157234565	4995	4995	4995	4995	0
178	20240903	172000	157234565	4995	4995	4995	4995	0
179	20240903	171900	157234565	4995	4995	4995	4995	0
180	20240903	171800	157234565	4995	4995	4995	4995	0
181	20240903	171700	157234565	4995	4995	4995	4995	0
182	20240903	171600	157234565	4995	4995	4995	4995	176
183	20240903	171500	157234565	4995	4995	4995	4995	0
184	20240903	171400	157234565	4995	4995	4995	4995	0
185	20240903	171300	157234565	4995	4995	4995	4995	0
186	20240903	171200	157234565	4995	4995	4995	4995	0
187	20240903	171100	157234565	4995	4995	4995	4995	0
188	20240903	171000	157234565	4995	4995	4995	4995	0
189	20240903	170900	157234565	4995	4995	4995	4995	0
190	20240903	170800	157234565	4995	4995	4995	4995	0
191	20240903	170700	157234565	4995	4995	4995	4995	0
192	20240903	170600	157234565	4995	4995	4995	4995	0
193	20240903	170500	157234565	4995	4995	4995	4995	0
194	20240903	170400	157234565	4995	4995	4995	4995	0
195	20240903	170300	157234565	4995	4995	4995	4995	0
196	20240903	170200	157234565	4995	4995	4995	4995	0
197	20240903	170100	157234565	4995	4995	4995	4995	0
198	20240903	170000	157234565	4995	4995	4995	4995	0
199	20240903	165900	157234565	4995	4995	4995	4995	0
200	20240903	165800	157234565	4995	4995	4995	4995	0
201	20240903	165700	157234565	4995	4995	4995	4995	0
202	20240903	165600	157234565	4995	4995	4995	4995	0
203	20240903	165500	157234565	4995	4995	4995	4995	0
204	20240903	165400	157234565	4995	4995	4995	4995	0
205	20240903	165300	157234565	4995	4995	4995	4995	0
206	20240903	165200	157234565	4995	4995	4995	4995	0
207	20240903	165100	157234565	4995	4995	4995	4995	0
208	20240903	165000	157234565	4995	4995	4995	4995	0
209	20240903	164900	157234565	4995	4995	4995	4995	0
210	20240903	164800	157234565	4995	4995	4995	4995	0
211	20240903	164700	157234565	4995	4995	4995	4995	0
212	20240903	164600	157234565	4995	4995	4995	4995	176
213	20240903	164500	157234565	4995	4995	4995	4995	0
214	20240903	164400	157234565	4995	4995	4995	4995	0
215	20240903	164300	157234565	4995	4995	4995	4995	0
216	20240903	164200	157234565	4995	4995	4995	4995	0
217	20240903	164100	157234565	4995	4995	4995	4995	0
218	20240903	164000	157234565	4995	4995	4995	4995	0
219	20240903	163900	157234565	4995	4995	4995	4995	0
220	20240903	163800	157234565	4995	4995	4995	4995	0
221	20240903	163700	157234565	4995	4995	4995	4995	0
222	20240903	163600	157234565	4995	4995	4995	4995	0
223	20240903	163500	157234565	4995	4995	4995	4995	0
224	20240903	163400	157234565	4995	4995	4995	4995	0
225	20240903	163300	157234565	4995	4995	4995	4995	0
226	20240903	163200	157234565	4995	4995	4995	4995	0
227	20240903	163100	157234565	4995	4995	4995	4995	0
228	20240903	163000	157234565	4995	4995	4995	4995	0
229	20240903	162900	157234565	4995	4995	4995	4995	0
230	20240903	162800	157234565	4995	4995	4995	4995	0
231	20240903	162700	157234565	4995	4995	4995	4995	0
232	20240903	162600	157234565	4995	4995	4995	4995	0
233	20240903	162500	157234565	4995	4995	4995	4995	0
234	20240903	162400	157234565	4995	4995	4995	4995	0
235	20240903	162300	157234565	4995	4995	4995	4995	0
236	20240903	162200	157234565	4995	4995	4995	4995	0
237	20240903	162100	157234565	4995	4995	4995	4995	0
238	20240903	162000	157234565	4995	4995	4995	4995	0
239	20240903	161900	157234565	4995	4995	4995	4995	0
240	20240903	161800	157234565	4995	4995	4995	4995	0
241	20240903	161700	157234565	4995	4995	4995	4995	0
242	20240903	161600	157234565	4995	4995	4995	4995	176
243	20240903	161500	157234565	4995	4995	4995	4995	0
244	20240903	161400	157234565	4995	4995	4995	4995	0
245	20240903	161300	157234565	4995	4995	4995	4995	0
246	20240903	161200	157234565	4995	4995	4995	4995	0
247	20240903	161100	157234565	4995	4995	4995	4995	0
248	20240903	161000	157234565	4995	4995	4995	4995	0
249	20240903	160900	157234565	4995	4995	4995	4995	0
250	20240903	160800	157234565	4995	4995	4995	4995	0
251	20240903	160700	157234565	4995	4995	4995	4995	0
252	20240903	160600	157234565	4995	4995	4995	4995	0
253	20240903	160500	157234565	4995	4995	4995	4995	0
254	20240903	160400	157234565	4995	4995	4995	4995	0
255	20240903	160300	157234565	4995	4995	4995	4995	0
256	20240903	160200	157234565	4995	4995	4995	4995	0
257	20240903	160100	157234565	4995	4995	4995	4995	0
258	20240903	160000	157234565	4995	4995	4995	4995	0
259	20240903	155900	157234565	4995	4995	4995	4995	0
260	20240903	155800	157234565	4995	4995	4995	4995	0
261	20240903	155700	157234565	4995	4995	4995	4995	0
262	20240903	155600	157234565	4995	4995	4995	4995	0
263	20240903	155500	157234565	4995	4995	4995	4995	0
264	20240903	155400	157234565	4995	4995	4995	4995	0
265	20240903	155300	157234565	4995	4995	4995	4995	0
266	20240903	155200	157234565	4995	4995	4995	4995	0
267	20240903	155100	157234565	4995	4995	4995	4995	0
268	20240903	155000	157234565	4995	4995	4995	4995	0
269	20240903	154900	157234565	4995	4995	4995	4995	0
270	20240903	154800	157234565	4995	4995	4995	4995	0
271	20240903	154700	157234565	4995	4995	4995	4995	0
272	20240903	154600	157234565	4995	4995	4995	4995	176
273	20240903	154500	157234565	4995	4995	4995	4995	0
274	20240903	154400	157234565	4995	4995	4995	4995	0
275	20240903	154300	157234565	4995	4995	4995	4995	0
276	20240903	154200	157234565	4995	4995	4995	4995	0
277	20240903	154100	157234565	4995	4995	4995	4995	0
278	20240903	154000	157234565	4995	4995	4995	4995	0
279	20240903	153900	157234565	4995	4995	4995	4995	0
280	20240903	153800	157234565	4995	4995	4995	4995	0
281	20240903	153700	157234565	4995	4995	4995	4995	0
282	20240903	153600	157234565	4995	4995	4995	4995	0
283	20240903	153500	157234565	4995	4995	4995	4995	0
284	20240903	153400	157234565	4995	4995	4995	4995	0
285	20240903	153300	157234565	4995	4995	4995	4995	0
286	20240903	153200	157234565	4995	4995	4995	4995	0
287	20240903	153100	157234565	4995	4995	4995	4995	0
288	20240903	153000	157234565	4995	4995	4995	4995	176
289	20240903	152900	156355445	5000	5000	5000	5000	0
290	20240903	152800	156355445	5000	5000	5000	5000	0
291	20240903	152700	156355445	5000	5000	5000	5000	0
292	20240903	152600	156355445	5000	5000	5000	5000	0
293	20240903	152500	156355445	5000	5000	5000	5000	0
294	20240903	152400	156355445	5000	5000	5000	5000	0
295	20240903	152300	156355445	5000	5000	5000	5000	0
296	20240903	152200	156355445	5000	5000	5000	5000	0
297	20240903	152100	156355445	5000	5000	5000	5000	0
298	20240903	152000	156355445	5000	5000	5000	5000	0
299	20240903	151900	156355445	5000	5000	5000	5000	135
300	20240903	151800	155680445	4995	4995	4995	4995	179
301	20240903	151700	154786340	4995	4995	4995	4995	0
302	20240903	151600	154786340	4995	4995	5000	4995	1652
303	20240903	151500	146534500	5000	5000	5000	5000	23
304	20240903	151400	146419500	4995	4995	4995	4995	1
305	20240903	151300	146414505	4990	4990	4995	4990	282
306	20240903	151200	145007255	4990	4990	4990	4990	0
307	20240903	151100	145007255	4990	4990	4995	4990	342
308	20240903	151000	143300290	4990	4985	4990	4985	39
309	20240903	150900	143105700	4985	4985	4985	4985	23
310	20240903	150800	142991045	4980	4980	4980	4980	0
311	20240903	150700	142991045	4980	4985	4985	4980	100
312	20240903	150600	142492870	4990	4990	4990	4990	0
313	20240903	150500	142492870	4990	4990	4990	4990	0
314	20240903	150400	142492870	4990	4990	4990	4990	0
315	20240903	150300	142492870	4990	4995	5000	4980	301
316	20240903	150200	140990055	4980	4980	4980	4980	0
317	20240903	150100	140990055	4980	4980	4980	4980	0
318	20240903	150000	140990055	4980	4980	4980	4980	0
319	20240903	145900	140990055	4980	4980	4980	4980	331
320	20240903	145800	139341675	4980	4980	4980	4980	0
321	20240903	145700	139341675	4980	4980	4980	4980	0
322	20240903	145600	139341675	4980	4980	4980	4980	0
323	20240903	145500	139341675	4980	4980	4980	4980	0
324	20240903	145400	139341675	4980	4980	4980	4980	163
325	20240903	145300	138529935	4995	4995	4995	4995	0
326	20240903	145200	138529935	4995	4995	4995	4995	0
327	20240903	145100	138529935	4995	4995	4995	4995	0
328	20240903	145000	138529935	4995	4995	4995	4995	0
329	20240903	144900	138529935	4995	4995	4995	4995	0
330	20240903	144800	138529935	4995	4995	4995	4995	15
331	20240903	144700	138455010	5000	5000	5000	5000	0
332	20240903	144600	138455010	5000	5000	5000	5000	0
333	20240903	144500	138455010	5000	5000	5000	5000	0
334	20240903	144400	138455010	5000	5000	5000	5000	8
335	20240903	144300	138415010	5000	5000	5000	5000	0
336	20240903	144200	138415010	5000	5000	5000	5000	0
337	20240903	144100	138415010	5000	5000	5000	5000	0
338	20240903	144000	138415010	5000	5000	5000	5000	0
339	20240903	143900	138415010	5000	5000	5000	5000	0
340	20240903	143800	138415010	5000	5000	5000	5000	0
341	20240903	143700	138415010	5000	5000	5000	5000	0
342	20240903	143600	138415010	5000	5000	5000	5000	99
343	20240903	143500	137920010	5010	5010	5010	5010	0
344	20240903	143400	137920010	5010	4995	5010	4995	130
345	20240903	143300	137269975	4980	4980	4980	4980	0
346	20240903	143200	137269975	4980	4980	4980	4980	0
347	20240903	143100	137269975	4980	4980	4980	4980	1
348	20240903	143000	137264995	4980	4980	4980	4980	200
349	20240903	142900	136268995	4980	4980	4980	4980	26
350	20240903	142800	136139515	4980	4975	4980	4970	1450
351	20240903	142700	128925860	4980	4980	4980	4980	0
352	20240903	142600	128925860	4980	4980	4980	4980	104
353	20240903	142500	128407940	4980	4980	4980	4980	0
354	20240903	142400	128407940	4980	4980	4980	4980	4
355	20240903	142300	128388020	4980	4980	4980	4980	496
356	20240903	142200	125917940	4980	4980	4980	4980	0
357	20240903	142100	125917940	4980	4980	4980	4980	0
358	20240903	142000	125917940	4980	4980	4980	4980	0
359	20240903	141900	125917940	4980	4980	4980	4980	0
360	20240903	141800	125917940	4980	4980	4980	4980	0
361	20240903	141700	125917940	4980	4980	4980	4980	10
362	20240903	141600	125868140	4985	4990	4990	4985	568
363	20240903	141500	123035890	5010	5010	5010	5010	0
364	20240903	141400	123035890	5010	5010	5010	5010	0
365	20240903	141300	123035890	5010	5010	5010	5010	0
366	20240903	141200	123035890	5010	4995	5010	4995	70
367	20240903	141100	122685810	4995	4995	4995	4995	118
368	20240903	141000	122096400	4990	4990	4990	4990	0
369	20240903	140900	122096400	4990	4990	4990	4990	196
370	20240903	140800	121118360	4985	4985	4985	4985	0
371	20240903	140700	121118360	4985	4985	4985	4985	0
372	20240903	140600	121118360	4985	4985	4985	4985	46
373	20240903	140500	120889050	4985	4985	4985	4985	0
374	20240903	140400	120889050	4985	4985	4985	4985	0
375	20240903	140300	120889050	4985	4985	4985	4985	3
376	20240903	140200	120874095	4990	4990	4990	4990	0
377	20240903	140100	120874095	4990	4990	4990	4990	0
378	20240903	140000	120874095	4990	4990	4990	4990	0
379	20240903	135900	120874095	4990	4990	4990	4990	0
380	20240903	135800	120874095	4990	4990	4990	4990	0
381	20240903	135700	120874095	4990	4990	4990	4990	0
382	20240903	135600	120874095	4990	4990	4990	4990	0
383	20240903	135500	120874095	4990	4990	4990	4990	0
384	20240903	135400	120874095	4990	4980	4990	4980	160
385	20240903	135300	120075795	4975	4975	4975	4975	0
386	20240903	135200	120075795	4975	4975	4975	4975	402
387	20240903	135100	118075845	4975	4990	4990	4975	705
388	20240903	135000	114566520	4990	4985	4990	4985	97
389	20240903	134900	114082495	4985	4985	4985	4985	0
390	20240903	134800	114082495	4985	4985	4985	4985	12
391	20240903	134700	114022675	4985	4985	4985	4985	1
392	20240903	134600	114017690	4990	4990	4990	4990	0
393	20240903	134500	114017690	4990	4990	4990	4990	0
394	20240903	134400	114017690	4990	4990	4990	4990	0
395	20240903	134300	114017690	4990	4990	4990	4990	0
396	20240903	134200	114017690	4990	4990	4990	4990	0
397	20240903	134100	114017690	4990	4990	4990	4990	32
398	20240903	134000	113858010	4990	4990	4990	4990	0
399	20240903	133900	113858010	4990	4990	4990	4990	0
400	20240903	133800	113858010	4990	4995	4995	4990	234
401	20240903	133700	112690340	4995	4995	4995	4995	0
402	20240903	133600	112690340	4995	4995	4995	4995	101
403	20240903	133500	112185845	5010	5010	5010	5010	0
404	20240903	133400	112185845	5010	5010	5010	5010	0
405	20240903	133300	112185845	5010	5010	5010	5010	0
406	20240903	133200	112185845	5010	5010	5010	5010	0
407	20240903	133100	112185845	5010	5010	5010	5010	0
408	20240903	133000	112185845	5010	5010	5010	5010	0
409	20240903	132900	112185845	5010	5010	5010	5010	0
410	20240903	132800	112185845	5010	5010	5010	5010	0
411	20240903	132700	112185845	5010	5010	5010	5010	0
412	20240903	132600	112185845	5010	5010	5010	5010	0
413	20240903	132500	112185845	5010	5010	5010	5010	0
414	20240903	132400	112185845	5010	5010	5010	5010	0
415	20240903	132300	112185845	5010	5010	5010	5010	0
416	20240903	132200	112185845	5010	5010	5010	5010	0
417	20240903	132100	112185845	5010	5010	5010	5010	0
418	20240903	132000	112185845	5010	5010	5010	5010	0
419	20240903	131900	112185845	5010	5010	5010	5010	0
420	20240903	131800	112185845	5010	5010	5010	5010	0
421	20240903	131700	112185845	5010	5010	5010	5010	0
422	20240903	131600	112185845	5010	5010	5010	5010	0
423	20240903	131500	112185845	5010	5010	5010	5010	0
424	20240903	131400	112185845	5010	5010	5010	5010	0
425	20240903	131300	112185845	5010	4995	5010	4995	250
426	20240903	131200	110936540	4985	4985	4985	4985	119
427	20240903	131100	110343325	4990	4990	5010	4990	297
428	20240903	131000	108859495	4980	4975	4980	4975	3592
429	20240903	130900	90985840	4980	4980	4980	4980	0
430	20240903	130800	90985840	4980	4980	4980	4975	60
431	20240903	130700	90687050	4975	4975	4975	4975	0
432	20240903	130600	90687050	4975	4975	4975	4975	100
433	20240903	130500	90189550	4975	4980	4980	4975	301
434	20240903	130400	88690575	4985	4985	4985	4985	0
435	20240903	130300	88690575	4985	4985	4985	4985	0
436	20240903	130200	88690575	4985	4985	4985	4985	0
437	20240903	130100	88690575	4985	4985	4985	4985	2
438	20240903	130000	88680605	4985	4985	4985	4985	0
439	20240903	125900	88680605	4985	4985	4985	4985	12
440	20240903	125800	88620785	4975	4975	4975	4975	10
441	20240903	125700	88571035	4980	4980	4980	4980	0
442	20240903	125600	88571035	4980	4990	4990	4980	1042
443	20240903	125500	83380785	4990	4990	4990	4990	0
444	20240903	125400	83380785	4990	4990	4990	4990	0
445	20240903	125300	83380785	4990	4990	4990	4990	0
446	20240903	125200	83380785	4990	4990	4990	4990	0
447	20240903	125100	83380785	4990	4990	4990	4990	0
448	20240903	125000	83380785	4990	4990	4990	4990	0
449	20240903	124900	83380785	4990	4990	4990	4990	0
450	20240903	124800	83380785	4990	4990	4990	4990	0
451	20240903	124700	83380785	4990	4990	4990	4990	0
452	20240903	124600	83380785	4990	4990	4990	4990	0
453	20240903	124500	83380785	4990	4990	4990	4990	0
454	20240903	124400	83380785	4990	4990	4990	4990	158
455	20240903	124300	82592365	4990	4990	4990	4990	0
456	20240903	124200	82592365	4990	4990	4990	4990	0
457	20240903	124100	82592365	4990	4990	4990	4990	0
458	20240903	124000	82592365	4990	4990	4990	4990	0
459	20240903	123900	82592365	4990	4990	4990	4990	0
460	20240903	123800	82592365	4990	4990	4990	4990	0
461	20240903	123700	82592365	4990	4990	4990	4990	0
462	20240903	123600	82592365	4990	4990	4990	4990	0
463	20240903	123500	82592365	4990	4990	4990	4990	0
464	20240903	123400	82592365	4990	4990	4990	4990	0
465	20240903	123300	82592365	4990	4990	4990	4990	0
466	20240903	123200	82592365	4990	4990	4990	4990	0
467	20240903	123100	82592365	4990	4990	4990	4990	1
468	20240903	123000	82587375	5010	5000	5010	5000	123
469	20240903	122900	81972315	5000	5000	5000	5000	3
470	20240903	122800	81957315	4990	4995	4995	4990	398
471	20240903	122700	79970300	5010	5010	5010	5010	1
472	20240903	122600	79965290	5010	4990	5010	4990	150
473	20240903	122500	79215790	4975	4980	4980	4975	3918
474	20240903	122400	59714070	4980	4980	4980	4980	0
475	20240903	122300	59714070	4980	4980	4980	4980	1
476	20240903	122200	59709090	4980	4980	4980	4980	0
477	20240903	122100	59709090	4980	4980	4980	4980	0
478	20240903	122000	59709090	4980	4980	4980	4980	0
479	20240903	121900	59709090	4980	4980	4980	4980	0
480	20240903	121800	59709090	4980	4980	4980	4980	50
481	20240903	121700	59460090	4980	4980	4980	4980	424
482	20240903	121600	57348570	4985	4985	4985	4985	0
483	20240903	121500	57348570	4985	4985	4985	4985	0
484	20240903	121400	57348570	4985	4985	4985	4985	0
485	20240903	121300	57348570	4985	4985	4985	4985	0
486	20240903	121200	57348570	4985	4985	4985	4985	0
487	20240903	121100	57348570	4985	4985	4985	4985	0
488	20240903	121000	57348570	4985	4985	4985	4985	0
489	20240903	120900	57348570	4985	4985	4985	4985	300
490	20240903	120800	55853070	4985	4985	4985	4985	0
491	20240903	120700	55853070	4985	4985	4985	4985	0
492	20240903	120600	55853070	4985	4985	4985	4985	0
493	20240903	120500	55853070	4985	4985	4985	4985	0
494	20240903	120400	55853070	4985	4985	4985	4985	0
495	20240903	120300	55853070	4985	4985	4985	4985	0
496	20240903	120200	55853070	4985	4985	4985	4985	0
497	20240903	120100	55853070	4985	4985	4985	4985	742
498	20240903	120000	52154200	4985	4985	4985	4985	0
499	20240903	115900	52154200	4985	4985	4985	4985	0
500	20240903	115800	52154200	4985	4985	4985	4985	0
501	20240903	115700	52154200	4985	4985	4985	4985	0
502	20240903	115600	52154200	4985	4985	4985	4985	0
503	20240903	115500	52154200	4985	4985	4985	4985	1
504	20240903	115400	52149215	4985	4985	4985	4985	0
505	20240903	115300	52149215	4985	4985	4985	4985	30
506	20240903	115200	51999665	4985	4985	4985	4985	0
507	20240903	115100	51999665	4985	4985	4985	4985	0
508	20240903	115000	51999665	4985	4985	4985	4985	0
509	20240903	114900	51999665	4985	4985	4985	4985	1
510	20240903	114800	51994680	4985	4985	4985	4985	0
511	20240903	114700	51994680	4985	4985	4985	4985	0
512	20240903	114600	51994680	4985	4985	4985	4985	0
513	20240903	114500	51994680	4985	4985	4985	4985	10
514	20240903	114400	51944830	4990	4990	4990	4990	0
515	20240903	114300	51944830	4990	4990	4990	4990	229
516	20240903	114200	50802120	4995	4995	4995	4995	0
517	20240903	114100	50802120	4995	4995	4995	4995	0
518	20240903	114000	50802120	4995	4995	4995	4995	0
519	20240903	113900	50802120	4995	4995	4995	4995	6
520	20240903	113800	50772150	4995	4995	4995	4995	100
521	20240903	113700	50272650	4995	4995	4995	4995	194
522	20240903	113600	49303620	4995	4995	4995	4995	0
523	20240903	113500	49303620	4995	4995	4995	4995	0
524	20240903	113400	49303620	4995	4995	4995	4995	1
525	20240903	113300	49298625	4995	4995	4995	4995	0
526	20240903	113200	49298625	4995	4995	4995	4995	1
527	20240903	113100	49293630	5010	5010	5010	5010	0
528	20240903	113000	49293630	5010	5010	5010	5010	0
529	20240903	112900	49293630	5010	5010	5010	5010	0
530	20240903	112800	49293630	5010	5010	5010	5010	0
531	20240903	112700	49293630	5010	5010	5010	5010	0
532	20240903	112600	49293630	5010	5010	5010	5010	0
533	20240903	112500	49293630	5010	5010	5010	5010	0
534	20240903	112400	49293630	5010	5010	5010	5010	0
535	20240903	112300	49293630	5010	5010	5010	5010	0
536	20240903	112200	49293630	5010	5010	5010	5010	0
537	20240903	112100	49293630	5010	5010	5010	5010	0
538	20240903	112000	49293630	5010	5010	5010	5010	0
539	20240903	111900	49293630	5010	5010	5010	5010	0
540	20240903	111800	49293630	5010	5010	5010	5010	0
541	20240903	111700	49293630	5010	5010	5010	5010	0
542	20240903	111600	49293630	5010	5010	5010	5010	1
543	20240903	111500	49288620	5010	5010	5010	5010	1
544	20240903	111400	49283610	4995	4995	4995	4995	1
545	20240903	111300	49278615	4995	4995	4995	4995	0
546	20240903	111200	49278615	4995	4995	4995	4995	0
547	20240903	111100	49278615	4995	4995	4995	4995	0
548	20240903	111000	49278615	4995	4995	4995	4995	0
549	20240903	110900	49278615	4995	4995	4995	4995	0
550	20240903	110800	49278615	4995	4995	4995	4995	0
551	20240903	110700	49278615	4995	4995	4995	4995	1
552	20240903	110600	49273620	4990	4990	4990	4990	0
553	20240903	110500	49273620	4990	4990	4990	4990	10
554	20240903	110400	49223720	4980	4980	4980	4980	0
555	20240903	110300	49223720	4980	4980	4980	4980	0
556	20240903	110200	49223720	4980	4980	4980	4980	0
557	20240903	110100	49223720	4980	4980	4980	4980	0
558	20240903	110000	49223720	4980	4980	4980	4980	30
559	20240903	105900	49074320	4980	4980	4980	4980	0
560	20240903	105800	49074320	4980	4980	4980	4980	464
561	20240903	105700	46763600	4985	5000	5000	4985	538
562	20240903	105600	44080085	5000	5000	5000	5000	646
563	20240903	105500	40850085	4990	4990	4990	4990	0
564	20240903	105400	40850085	4990	4990	4990	4990	0
565	20240903	105300	40850085	4990	4990	4990	4990	0
566	20240903	105200	40850085	4990	4990	4990	4990	0
567	20240903	105100	40850085	4990	4990	4990	4990	3
568	20240903	105000	40835115	4980	4980	4980	4980	0
569	20240903	104900	40835115	4980	4980	4980	4980	10
570	20240903	104800	40785315	4980	4980	4980	4980	0
571	20240903	104700	40785315	4980	4980	4980	4980	19
572	20240903	104600	40690695	4980	4980	4980	4980	0
573	20240903	104500	40690695	4980	4980	4980	4980	100
574	20240903	104400	40192695	4980	4980	4980	4980	80
575	20240903	104300	39794295	4980	4980	4980	4980	100
576	20240903	104200	39296295	4980	4980	4980	4980	300
577	20240903	104100	37802295	4980	4980	4980	4980	247
578	20240903	104000	36572235	4980	4980	4980	4980	0
579	20240903	103900	36572235	4980	4980	4980	4980	1
580	20240903	103800	36567255	4980	4980	4980	4980	0
581	20240903	103700	36567255	4980	4980	4980	4980	752
582	20240903	103600	32822295	4980	4980	4980	4980	0
583	20240903	103500	32822295	4980	4980	4980	4980	76
584	20240903	103400	32443815	4985	4985	4985	4985	5
585	20240903	103300	32418890	4985	4985	4985	4985	10
586	20240903	103200	32369040	4985	4985	4985	4985	0
587	20240903	103100	32369040	4985	4985	4985	4985	64
588	20240903	103000	32050000	4985	4985	4985	4985	0
589	20240903	102900	32050000	4985	4985	4985	4985	546
590	20240903	102800	29328190	4990	4990	4990	4990	0
591	20240903	102700	29328190	4990	4990	4990	4990	0
592	20240903	102600	29328190	4990	4990	4990	4990	0
593	20240903	102500	29328190	4990	4990	4990	4990	0
594	20240903	102400	29328190	4990	4990	4990	4990	31
595	20240903	102300	29173500	4995	4995	4995	4995	0
596	20240903	102200	29173500	4995	4995	4995	4995	0
597	20240903	102100	29173500	4995	4995	4995	4995	0
598	20240903	102000	29173500	4995	4995	4995	4995	0
599	20240903	101900	29173500	4995	4995	4995	4995	95
600	20240903	101800	28698975	5000	5010	5010	5000	9
601	20240903	101700	28653965	5010	5010	5010	5010	0
602	20240903	101600	28653965	5010	5010	5010	5010	0
603	20240903	101500	28653965	5010	5010	5010	5010	0
604	20240903	101400	28653965	5010	5010	5010	5010	30
605	20240903	101300	28503665	5010	5010	5010	5010	10
606	20240903	101200	28453565	5000	5000	5000	5000	5
607	20240903	101100	28428565	5000	5000	5000	5000	0
608	20240903	101000	28428565	5000	5000	5000	5000	5
609	20240903	100900	28403565	5000	5000	5000	5000	33
610	20240903	100800	28238565	5000	5000	5000	5000	90
611	20240903	100700	27788565	5000	5000	5000	5000	20
612	20240903	100600	27688565	4995	4995	4995	4995	277
613	20240903	100500	26304950	4995	4995	4995	4995	5
614	20240903	100400	26279975	4995	4995	4995	4995	19
615	20240903	100300	26185070	4985	4985	4985	4985	10
616	20240903	100200	26135220	4985	4985	4985	4985	0
617	20240903	100100	26135220	4985	4985	4985	4985	0
618	20240903	100000	26135220	4985	4985	4985	4985	1
619	20240903	095900	26130235	4985	4990	4990	4985	123
620	20240903	095800	25517075	4985	4985	4985	4985	0
621	20240903	095700	25517075	4985	4985	4985	4985	0
622	20240903	095600	25517075	4985	4985	4985	4985	0
623	20240903	095500	25517075	4985	4985	4985	4985	0
624	20240903	095400	25517075	4985	4985	4985	4985	0
625	20240903	095300	25517075	4985	4985	4985	4985	0
626	20240903	095200	25517075	4985	4985	4985	4985	0
627	20240903	095100	25517075	4985	4985	4985	4985	0
628	20240903	095000	25517075	4985	4985	4985	4985	0
629	20240903	094900	25517075	4985	4985	4985	4985	0
630	20240903	094800	25517075	4985	4985	4985	4985	0
631	20240903	094700	25517075	4985	4985	4985	4985	0
632	20240903	094600	25517075	4985	4990	4990	4985	404
633	20240903	094500	23502520	4990	4990	4990	4990	0
634	20240903	094400	23502520	4990	4990	4990	4990	0
635	20240903	094300	23502520	4990	4990	4990	4990	0
636	20240903	094200	23502520	4990	4990	4990	4990	0
637	20240903	094100	23502520	4990	4990	4990	4990	0
638	20240903	094000	23502520	4990	4990	4990	4990	0
639	20240903	093900	23502520	4990	4990	4990	4990	0
640	20240903	093800	23502520	4990	4990	4990	4990	0
641	20240903	093700	23502520	4990	4990	4990	4990	492
642	20240903	093600	21047440	4980	4980	4980	4980	0
643	20240903	093500	21047440	4980	4985	4985	4980	437
644	20240903	093400	18870910	4985	4985	4985	4985	5
645	20240903	093300	18845985	4990	4990	4990	4990	0
646	20240903	093200	18845985	4990	4990	4990	4990	1
647	20240903	093100	18840995	4985	4985	4985	4985	0
648	20240903	093000	18840995	4985	4985	4985	4985	0
649	20240903	092900	18840995	4985	4985	4985	4985	0
650	20240903	092800	18840995	4985	4985	4985	4985	0
651	20240903	092700	18840995	4985	4995	4995	4985	2200
652	20240903	092600	7873840	4990	4990	4990	4990	0
653	20240903	092500	7873840	4990	4990	4990	4990	1
654	20240903	092400	7868850	4990	4990	4990	4990	0
655	20240903	092300	7868850	4990	4990	4990	4990	0
656	20240903	092200	7868850	4990	4990	4990	4990	0
657	20240903	092100	7868850	4990	4985	4990	4985	2
658	20240903	092000	7858875	4990	4990	4990	4990	0
659	20240903	091900	7858875	4990	4990	4990	4990	0
660	20240903	091800	7858875	4990	5000	5010	4985	259
661	20240903	091700	6566975	4990	4990	4990	4990	30
662	20240903	091600	6417275	4990	4990	4990	4990	1
663	20240903	091500	6412285	4990	4990	4990	4990	0
664	20240903	091400	6412285	4990	4990	4990	4990	0
665	20240903	091300	6412285	4990	4990	4990	4990	0
666	20240903	091200	6412285	4990	4990	4990	4990	0
667	20240903	091100	6412285	4990	4990	4990	4990	0
668	20240903	091000	6412285	4990	5000	5000	4990	28
669	20240903	090900	6272515	5010	5000	5010	5000	31
670	20240903	090800	6117405	5000	4995	5000	4995	477
671	20240903	090700	3732880	5000	5000	5000	5000	0
672	20240903	090600	3732880	5000	5000	5000	5000	50
673	20240903	090500	3482880	5000	5000	5000	5000	59
674	20240903	090400	3187880	4995	4995	4995	4995	0
675	20240903	090300	3187880	4995	4990	4995	4990	445
676	20240903	090200	967080	4980	4980	4980	4980	130
677	20240903	090100	319680	4995	4995	4995	4995	0
678	20240903	090000	319680	4995	4995	4995	4995	64