KissMeData/053210/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193200	59318075	4985	4985	4985	4985	94
3	20240902	193100	59318075	4985	4985	4985	4985	0
4	20240902	193000	59318075	4985	4985	4985	4985	0
5	20240902	192900	59318075	4985	4985	4985	4985	0
6	20240902	192800	59318075	4985	4985	4985	4985	0
7	20240902	192700	59318075	4985	4985	4985	4985	0
8	20240902	192600	59318075	4985	4985	4985	4985	0
9	20240902	192500	59318075	4985	4985	4985	4985	0
10	20240902	192400	59318075	4985	4985	4985	4985	0
11	20240902	192300	59318075	4985	4985	4985	4985	0
12	20240902	192200	59318075	4985	4985	4985	4985	0
13	20240902	192100	59318075	4985	4985	4985	4985	0
14	20240902	192000	59318075	4985	4985	4985	4985	0
15	20240902	191900	59318075	4985	4985	4985	4985	0
16	20240902	191800	59318075	4985	4985	4985	4985	0
17	20240902	191700	59318075	4985	4985	4985	4985	0
18	20240902	191600	59318075	4985	4985	4985	4985	0
19	20240902	191500	59318075	4985	4985	4985	4985	0
20	20240902	191400	59318075	4985	4985	4985	4985	0
21	20240902	191300	59318075	4985	4985	4985	4985	0
22	20240902	191200	59318075	4985	4985	4985	4985	0
23	20240902	191100	59318075	4985	4985	4985	4985	0
24	20240902	191000	59318075	4985	4985	4985	4985	0
25	20240902	190900	59318075	4985	4985	4985	4985	0
26	20240902	190800	59318075	4985	4985	4985	4985	0
27	20240902	190700	59318075	4985	4985	4985	4985	0
28	20240902	190600	59318075	4985	4985	4985	4985	0
29	20240902	190500	59318075	4985	4985	4985	4985	0
30	20240902	190400	59318075	4985	4985	4985	4985	0
31	20240902	190300	59318075	4985	4985	4985	4985	0
32	20240902	190200	59318075	4985	4985	4985	4985	94
33	20240902	190100	59318075	4985	4985	4985	4985	0
34	20240902	190000	59318075	4985	4985	4985	4985	0
35	20240902	185900	59318075	4985	4985	4985	4985	0
36	20240902	185800	59318075	4985	4985	4985	4985	0
37	20240902	185700	59318075	4985	4985	4985	4985	0
38	20240902	185600	59318075	4985	4985	4985	4985	0
39	20240902	185500	59318075	4985	4985	4985	4985	0
40	20240902	185400	59318075	4985	4985	4985	4985	0
41	20240902	185300	59318075	4985	4985	4985	4985	0
42	20240902	185200	59318075	4985	4985	4985	4985	0
43	20240902	185100	59318075	4985	4985	4985	4985	0
44	20240902	185000	59318075	4985	4985	4985	4985	0
45	20240902	184900	59318075	4985	4985	4985	4985	0
46	20240902	184800	59318075	4985	4985	4985	4985	0
47	20240902	184700	59318075	4985	4985	4985	4985	0
48	20240902	184600	59318075	4985	4985	4985	4985	0
49	20240902	184500	59318075	4985	4985	4985	4985	0
50	20240902	184400	59318075	4985	4985	4985	4985	0
51	20240902	184300	59318075	4985	4985	4985	4985	0
52	20240902	184200	59318075	4985	4985	4985	4985	0
53	20240902	184100	59318075	4985	4985	4985	4985	0
54	20240902	184000	59318075	4985	4985	4985	4985	0
55	20240902	183900	59318075	4985	4985	4985	4985	0
56	20240902	183800	59318075	4985	4985	4985	4985	0
57	20240902	183700	59318075	4985	4985	4985	4985	0
58	20240902	183600	59318075	4985	4985	4985	4985	0
59	20240902	183500	59318075	4985	4985	4985	4985	0
60	20240902	183400	59318075	4985	4985	4985	4985	0
61	20240902	183300	59318075	4985	4985	4985	4985	0
62	20240902	183200	59318075	4985	4985	4985	4985	94
63	20240902	183100	59318075	4985	4985	4985	4985	0
64	20240902	183000	59318075	4985	4985	4985	4985	0
65	20240902	182900	59318075	4985	4985	4985	4985	0
66	20240902	182800	59318075	4985	4985	4985	4985	0
67	20240902	182700	59318075	4985	4985	4985	4985	0
68	20240902	182600	59318075	4985	4985	4985	4985	0
69	20240902	182500	59318075	4985	4985	4985	4985	0
70	20240902	182400	59318075	4985	4985	4985	4985	0
71	20240902	182300	59318075	4985	4985	4985	4985	0
72	20240902	182200	59318075	4985	4985	4985	4985	0
73	20240902	182100	59318075	4985	4985	4985	4985	0
74	20240902	182000	59318075	4985	4985	4985	4985	0
75	20240902	181900	59318075	4985	4985	4985	4985	0
76	20240902	181800	59318075	4985	4985	4985	4985	0
77	20240902	181700	59318075	4985	4985	4985	4985	0
78	20240902	181600	59318075	4985	4985	4985	4985	0
79	20240902	181500	59318075	4985	4985	4985	4985	0
80	20240902	181400	59318075	4985	4985	4985	4985	0
81	20240902	181300	59318075	4985	4985	4985	4985	0
82	20240902	181200	59318075	4985	4985	4985	4985	0
83	20240902	181100	59318075	4985	4985	4985	4985	0
84	20240902	181000	59318075	4985	4985	4985	4985	0
85	20240902	180900	59318075	4985	4985	4985	4985	0
86	20240902	180800	59318075	4985	4985	4985	4985	0
87	20240902	180700	59318075	4985	4985	4985	4985	0
88	20240902	180600	59318075	4985	4985	4985	4985	0
89	20240902	180500	59318075	4985	4985	4985	4985	0
90	20240902	180400	59318075	4985	4985	4985	4985	0
91	20240902	180300	59318075	4985	4985	4985	4985	0
92	20240902	180200	59318075	4985	4985	4985	4985	94
93	20240902	180100	59318075	4985	4985	4985	4985	0
94	20240902	180000	59318075	4985	4985	4985	4985	0
95	20240902	175900	59318075	4985	4985	4985	4985	0
96	20240902	175800	59318075	4985	4985	4985	4985	0
97	20240902	175700	59318075	4985	4985	4985	4985	0
98	20240902	175600	59318075	4985	4985	4985	4985	0
99	20240902	175500	59318075	4985	4985	4985	4985	0
100	20240902	175400	59318075	4985	4985	4985	4985	0
101	20240902	175300	59318075	4985	4985	4985	4985	0
102	20240902	175200	59318075	4985	4985	4985	4985	0
103	20240902	175100	59318075	4985	4985	4985	4985	0
104	20240902	175000	59318075	4985	4985	4985	4985	0
105	20240902	174900	59318075	4985	4985	4985	4985	0
106	20240902	174800	59318075	4985	4985	4985	4985	0
107	20240902	174700	59318075	4985	4985	4985	4985	0
108	20240902	174600	59318075	4985	4985	4985	4985	0
109	20240902	174500	59318075	4985	4985	4985	4985	0
110	20240902	174400	59318075	4985	4985	4985	4985	0
111	20240902	174300	59318075	4985	4985	4985	4985	0
112	20240902	174200	59318075	4985	4985	4985	4985	0
113	20240902	174100	59318075	4985	4985	4985	4985	0
114	20240902	174000	59318075	4985	4985	4985	4985	0
115	20240902	173900	59318075	4985	4985	4985	4985	0
116	20240902	173800	59318075	4985	4985	4985	4985	0
117	20240902	173700	59318075	4985	4985	4985	4985	0
118	20240902	173600	59318075	4985	4985	4985	4985	0
119	20240902	173500	59318075	4985	4985	4985	4985	0
120	20240902	173400	59318075	4985	4985	4985	4985	0
121	20240902	173300	59318075	4985	4985	4985	4985	0
122	20240902	173200	59318075	4985	4985	4985	4985	94
123	20240902	173100	59318075	4985	4985	4985	4985	0
124	20240902	173000	59318075	4985	4985	4985	4985	0
125	20240902	172900	59318075	4985	4985	4985	4985	0
126	20240902	172800	59318075	4985	4985	4985	4985	0
127	20240902	172700	59318075	4985	4985	4985	4985	0
128	20240902	172600	59318075	4985	4985	4985	4985	0
129	20240902	172500	59318075	4985	4985	4985	4985	0
130	20240902	172400	59318075	4985	4985	4985	4985	0
131	20240902	172300	59318075	4985	4985	4985	4985	0
132	20240902	172200	59318075	4985	4985	4985	4985	0
133	20240902	172100	59318075	4985	4985	4985	4985	0
134	20240902	172000	59318075	4985	4985	4985	4985	0
135	20240902	171900	59318075	4985	4985	4985	4985	0
136	20240902	171800	59318075	4985	4985	4985	4985	0
137	20240902	171700	59318075	4985	4985	4985	4985	0
138	20240902	171600	59318075	4985	4985	4985	4985	0
139	20240902	171500	59318075	4985	4985	4985	4985	0
140	20240902	171400	59318075	4985	4985	4985	4985	0
141	20240902	171300	59318075	4985	4985	4985	4985	0
142	20240902	171200	59318075	4985	4985	4985	4985	0
143	20240902	171100	59318075	4985	4985	4985	4985	0
144	20240902	171000	59318075	4985	4985	4985	4985	0
145	20240902	170900	59318075	4985	4985	4985	4985	0
146	20240902	170800	59318075	4985	4985	4985	4985	0
147	20240902	170700	59318075	4985	4985	4985	4985	0
148	20240902	170600	59318075	4985	4985	4985	4985	0
149	20240902	170500	59318075	4985	4985	4985	4985	0
150	20240902	170400	59318075	4985	4985	4985	4985	0
151	20240902	170300	59318075	4985	4985	4985	4985	0
152	20240902	170200	59318075	4985	4985	4985	4985	94
153	20240902	170100	59318075	4985	4985	4985	4985	0
154	20240902	170000	59318075	4985	4985	4985	4985	0
155	20240902	165900	59318075	4985	4985	4985	4985	0
156	20240902	165800	59318075	4985	4985	4985	4985	0
157	20240902	165700	59318075	4985	4985	4985	4985	0
158	20240902	165600	59318075	4985	4985	4985	4985	0
159	20240902	165500	59318075	4985	4985	4985	4985	0
160	20240902	165400	59318075	4985	4985	4985	4985	0
161	20240902	165300	59318075	4985	4985	4985	4985	0
162	20240902	165200	59318075	4985	4985	4985	4985	0
163	20240902	165100	59318075	4985	4985	4985	4985	0
164	20240902	165000	59318075	4985	4985	4985	4985	0
165	20240902	164900	59318075	4985	4985	4985	4985	0
166	20240902	164800	59318075	4985	4985	4985	4985	0
167	20240902	164700	59318075	4985	4985	4985	4985	0
168	20240902	164600	59318075	4985	4985	4985	4985	0
169	20240902	164500	59318075	4985	4985	4985	4985	0
170	20240902	164400	59318075	4985	4985	4985	4985	0
171	20240902	164300	59318075	4985	4985	4985	4985	0
172	20240902	164200	59318075	4985	4985	4985	4985	0
173	20240902	164100	59318075	4985	4985	4985	4985	0
174	20240902	164000	59318075	4985	4985	4985	4985	0
175	20240902	163900	59318075	4985	4985	4985	4985	0
176	20240902	163800	59318075	4985	4985	4985	4985	0
177	20240902	163700	59318075	4985	4985	4985	4985	0
178	20240902	163600	59318075	4985	4985	4985	4985	0
179	20240902	163500	59318075	4985	4985	4985	4985	0
180	20240902	163400	59318075	4985	4985	4985	4985	0
181	20240902	163300	59318075	4985	4985	4985	4985	0
182	20240902	163200	59318075	4985	4985	4985	4985	94
183	20240902	163100	59318075	4985	4985	4985	4985	0
184	20240902	163000	59318075	4985	4985	4985	4985	0
185	20240902	162900	59318075	4985	4985	4985	4985	0
186	20240902	162800	59318075	4985	4985	4985	4985	0
187	20240902	162700	59318075	4985	4985	4985	4985	0
188	20240902	162600	59318075	4985	4985	4985	4985	0
189	20240902	162500	59318075	4985	4985	4985	4985	0
190	20240902	162400	59318075	4985	4985	4985	4985	0
191	20240902	162300	59318075	4985	4985	4985	4985	0
192	20240902	162200	59318075	4985	4985	4985	4985	0
193	20240902	162100	59318075	4985	4985	4985	4985	0
194	20240902	162000	59318075	4985	4985	4985	4985	0
195	20240902	161900	59318075	4985	4985	4985	4985	0
196	20240902	161800	59318075	4985	4985	4985	4985	0
197	20240902	161700	59318075	4985	4985	4985	4985	0
198	20240902	161600	59318075	4985	4985	4985	4985	0
199	20240902	161500	59318075	4985	4985	4985	4985	0
200	20240902	161400	59318075	4985	4985	4985	4985	0
201	20240902	161300	59318075	4985	4985	4985	4985	0
202	20240902	161200	59318075	4985	4985	4985	4985	0
203	20240902	161100	59318075	4985	4985	4985	4985	0
204	20240902	161000	59318075	4985	4985	4985	4985	0
205	20240902	160900	59318075	4985	4985	4985	4985	0
206	20240902	160800	59318075	4985	4985	4985	4985	0
207	20240902	160700	59318075	4985	4985	4985	4985	0
208	20240902	160600	59318075	4985	4985	4985	4985	0
209	20240902	160500	59318075	4985	4985	4985	4985	0
210	20240902	160400	59318075	4985	4985	4985	4985	0
211	20240902	160300	59318075	4985	4985	4985	4985	0
212	20240902	160200	59318075	4985	4985	4985	4985	94
213	20240902	160100	59318075	4985	4985	4985	4985	0
214	20240902	160000	59318075	4985	4985	4985	4985	0
215	20240902	155900	59318075	4985	4985	4985	4985	0
216	20240902	155800	59318075	4985	4985	4985	4985	0
217	20240902	155700	59318075	4985	4985	4985	4985	0
218	20240902	155600	59318075	4985	4985	4985	4985	0
219	20240902	155500	59318075	4985	4985	4985	4985	0
220	20240902	155400	59318075	4985	4985	4985	4985	0
221	20240902	155300	59318075	4985	4985	4985	4985	0
222	20240902	155200	59318075	4985	4985	4985	4985	0
223	20240902	155100	59318075	4985	4985	4985	4985	0
224	20240902	155000	59318075	4985	4985	4985	4985	0
225	20240902	154900	59318075	4985	4985	4985	4985	0
226	20240902	154800	59318075	4985	4985	4985	4985	0
227	20240902	154700	59318075	4985	4985	4985	4985	0
228	20240902	154600	59318075	4985	4985	4985	4985	0
229	20240902	154500	59318075	4985	4985	4985	4985	0
230	20240902	154400	59318075	4985	4985	4985	4985	0
231	20240902	154300	59318075	4985	4985	4985	4985	0
232	20240902	154200	59318075	4985	4985	4985	4985	0
233	20240902	154100	59318075	4985	4985	4985	4985	0
234	20240902	154000	59318075	4985	4985	4985	4985	0
235	20240902	153900	59318075	4985	4985	4985	4985	0
236	20240902	153800	59318075	4985	4985	4985	4985	0
237	20240902	153700	59318075	4985	4985	4985	4985	0
238	20240902	153600	59318075	4985	4985	4985	4985	0
239	20240902	153500	59318075	4985	4985	4985	4985	0
240	20240902	153400	59318075	4985	4985	4985	4985	0
241	20240902	153300	59318075	4985	4985	4985	4985	0
242	20240902	153200	59318075	4985	4985	4985	4985	94
243	20240902	153100	59318075	4985	4985	4985	4985	0
244	20240902	153000	59318075	4985	4985	4985	4985	94
245	20240902	152900	58849485	4985	4985	4985	4985	0
246	20240902	152800	58849485	4985	4985	4985	4985	0
247	20240902	152700	58849485	4985	4985	4985	4985	0
248	20240902	152600	58849485	4985	4985	4985	4985	0
249	20240902	152500	58849485	4985	4985	4985	4985	0
250	20240902	152400	58849485	4985	4985	4985	4985	0
251	20240902	152300	58849485	4985	4985	4985	4985	0
252	20240902	152200	58849485	4985	4985	4985	4985	0
253	20240902	152100	58849485	4985	4985	4985	4985	0
254	20240902	152000	58849485	4985	4985	4985	4985	0
255	20240902	151900	58849485	4985	4985	4985	4985	1
256	20240902	151800	58844500	4980	4980	4980	4980	100
257	20240902	151700	58346500	4990	4990	4990	4990	0
258	20240902	151600	58346500	4990	4990	4990	4990	0
259	20240902	151500	58346500	4990	4990	4990	4990	3
260	20240902	151400	58331530	4990	4985	4990	4985	38
261	20240902	151300	58142005	4985	4985	4985	4985	19
262	20240902	151200	58047290	4985	4985	4985	4985	19
263	20240902	151100	57952575	4985	4985	4985	4985	25
264	20240902	151000	57827950	4985	4980	4985	4980	38
265	20240902	150900	57638610	4980	4980	4980	4980	19
266	20240902	150800	57543990	4980	4980	4980	4980	18
267	20240902	150700	57454350	4980	4980	4980	4980	19
268	20240902	150600	57359730	4980	4980	4980	4980	19
269	20240902	150500	57265110	4980	4980	4980	4980	19
270	20240902	150400	57170490	4975	4975	4975	4975	5
271	20240902	150300	57145615	4975	4975	4975	4975	65
272	20240902	150200	56822240	4975	4975	4975	4975	19
273	20240902	150100	56727715	4975	4975	4975	4975	71
274	20240902	150000	56374490	4975	4970	4975	4970	20
275	20240902	145900	56274995	4975	4975	4975	4975	19
276	20240902	145800	56180470	4975	4980	4980	4970	49
277	20240902	145700	55936680	4980	4980	4980	4980	19
278	20240902	145600	55842060	4980	4980	4980	4980	19
279	20240902	145500	55747440	4980	4980	4980	4980	19
280	20240902	145400	55652820	4980	4980	4980	4980	18
281	20240902	145300	55563180	4980	4980	4980	4980	22
282	20240902	145200	55453620	4980	4980	4980	4980	19
283	20240902	145100	55359000	4980	4980	4980	4980	19
284	20240902	145000	55264380	4980	4980	4980	4980	39
285	20240902	144900	55070160	4980	4995	4995	4980	1579
286	20240902	144800	47206725	5000	5000	5000	5000	23
287	20240902	144700	47091725	5000	5000	5000	5000	19
288	20240902	144600	46996725	5000	5000	5000	5000	18
289	20240902	144500	46906725	5000	5000	5000	5000	47
290	20240902	144400	46671725	5000	5000	5000	5000	19
291	20240902	144300	46576725	5000	5000	5000	5000	19
292	20240902	144200	46481725	5000	5000	5000	5000	144
293	20240902	144100	45761725	5000	4995	5000	4995	15
294	20240902	144000	45686790	4995	4995	4995	4995	18
295	20240902	143900	45596880	4995	4980	4995	4980	5
296	20240902	143800	45571935	4980	4980	4980	4980	164
297	20240902	143700	44755215	4980	4980	4980	4980	29
298	20240902	143600	44610795	4980	4980	4980	4980	19
299	20240902	143500	44516175	4980	4980	4980	4980	19
300	20240902	143400	44421555	4980	4980	4980	4980	19
301	20240902	143300	44326935	4980	4980	4980	4980	18
302	20240902	143200	44237295	4980	4980	4980	4980	19
303	20240902	143100	44142675	4980	4980	4980	4980	19
304	20240902	143000	44048055	4980	4980	4980	4980	19
305	20240902	142900	43953435	4980	4980	4980	4980	19
306	20240902	142800	43858815	4980	4980	4980	4980	19
307	20240902	142700	43764195	4980	4980	4980	4980	19
308	20240902	142600	43669575	4980	4980	4980	4980	18
309	20240902	142500	43579935	4980	4980	4980	4980	19
310	20240902	142400	43485315	4980	4980	4980	4980	20
311	20240902	142300	43385715	4980	4980	4980	4980	19
312	20240902	142200	43291095	4980	4980	4980	4980	19
313	20240902	142100	43196475	4980	4980	4980	4980	19
314	20240902	142000	43101855	4980	4980	4980	4980	19
315	20240902	141900	43007235	4980	4980	4980	4980	19
316	20240902	141800	42912615	4980	4980	4980	4980	18
317	20240902	141700	42822975	4980	4980	4980	4980	162
318	20240902	141600	42016215	4980	4980	4980	4980	19
319	20240902	141500	41921595	4980	4980	4980	4980	19
320	20240902	141400	41826975	4980	4980	4980	4980	19
321	20240902	141300	41732355	4980	4980	4980	4980	19
322	20240902	141200	41637735	4980	4980	4980	4980	19
323	20240902	141100	41543115	4980	4980	4980	4980	37
324	20240902	141000	41358855	4975	4980	4980	4975	26
325	20240902	140900	41229410	4980	4980	4980	4980	19
326	20240902	140800	41134790	4980	4980	4980	4980	19
327	20240902	140700	41040170	4980	4980	4980	4980	19
328	20240902	140600	40945550	4980	4980	4980	4980	19
329	20240902	140500	40850930	4980	4980	4980	4980	18
330	20240902	140400	40761290	4980	4980	4980	4980	19
331	20240902	140300	40666670	4980	4980	4980	4980	19
332	20240902	140200	40572050	4980	4980	4980	4980	19
333	20240902	140100	40477430	4980	4980	4980	4980	19
334	20240902	140000	40382810	4980	4980	4980	4980	19
335	20240902	135900	40288190	4980	4980	4980	4980	19
336	20240902	135800	40193570	4980	4980	4980	4980	18
337	20240902	135700	40103930	4980	4980	4980	4980	0
338	20240902	135600	40103930	4980	4980	4980	4980	0
339	20240902	135500	40103930	4980	4980	4980	4980	0
340	20240902	135400	40103930	4980	4980	4980	4980	0
341	20240902	135300	40103930	4980	4980	4980	4980	0
342	20240902	135200	40103930	4980	4980	4980	4980	0
343	20240902	135100	40103930	4980	4980	4980	4980	0
344	20240902	135000	40103930	4980	4980	4980	4980	0
345	20240902	134900	40103930	4980	4980	4980	4980	0
346	20240902	134800	40103930	4980	4980	4980	4980	0
347	20240902	134700	40103930	4980	4980	4980	4980	0
348	20240902	134600	40103930	4980	4980	4980	4980	0
349	20240902	134500	40103930	4980	4980	4980	4980	1
350	20240902	134400	40098950	4980	4980	4980	4980	0
351	20240902	134300	40098950	4980	4980	4980	4980	0
352	20240902	134200	40098950	4980	4980	4980	4980	0
353	20240902	134100	40098950	4980	4980	4980	4980	0
354	20240902	134000	40098950	4980	4980	4980	4980	0
355	20240902	133900	40098950	4980	4980	4980	4980	0
356	20240902	133800	40098950	4980	4980	4980	4980	0
357	20240902	133700	40098950	4980	4980	4980	4980	0
358	20240902	133600	40098950	4980	4980	4980	4980	0
359	20240902	133500	40098950	4980	4980	4980	4980	0
360	20240902	133400	40098950	4980	4980	4980	4980	0
361	20240902	133300	40098950	4980	4980	4980	4980	0
362	20240902	133200	40098950	4980	4980	4980	4980	0
363	20240902	133100	40098950	4980	4980	4980	4980	0
364	20240902	133000	40098950	4980	4980	4980	4980	0
365	20240902	132900	40098950	4980	4980	4980	4980	0
366	20240902	132800	40098950	4980	4980	4980	4980	0
367	20240902	132700	40098950	4980	4980	4980	4980	0
368	20240902	132600	40098950	4980	4980	4980	4980	0
369	20240902	132500	40098950	4980	4980	4980	4980	0
370	20240902	132400	40098950	4980	4980	4980	4980	0
371	20240902	132300	40098950	4980	4980	4980	4980	0
372	20240902	132200	40098950	4980	4980	4980	4980	2
373	20240902	132100	40088990	4980	4980	4980	4980	0
374	20240902	132000	40088990	4980	4980	4980	4980	0
375	20240902	131900	40088990	4980	4980	4980	4980	0
376	20240902	131800	40088990	4980	4980	4980	4980	0
377	20240902	131700	40088990	4980	4980	4980	4980	0
378	20240902	131600	40088990	4980	4980	4980	4980	0
379	20240902	131500	40088990	4980	4980	4980	4980	0
380	20240902	131400	40088990	4980	4980	4980	4980	0
381	20240902	131300	40088990	4980	4980	4980	4980	0
382	20240902	131200	40088990	4980	4980	4980	4980	0
383	20240902	131100	40088990	4980	4980	4980	4980	0
384	20240902	131000	40088990	4980	4980	4980	4980	0
385	20240902	130900	40088990	4980	4980	4980	4980	0
386	20240902	130800	40088990	4980	4980	4980	4980	0
387	20240902	130700	40088990	4980	4980	4980	4980	0
388	20240902	130600	40088990	4980	4980	4980	4980	0
389	20240902	130500	40088990	4980	4980	4980	4980	0
390	20240902	130400	40088990	4980	4980	4980	4980	0
391	20240902	130300	40088990	4980	4980	4980	4980	0
392	20240902	130200	40088990	4980	4980	4980	4980	0
393	20240902	130100	40088990	4980	4980	4980	4980	0
394	20240902	130000	40088990	4980	4980	4980	4980	0
395	20240902	125900	40088990	4980	4980	4980	4980	0
396	20240902	125800	40088990	4980	4980	4980	4980	0
397	20240902	125700	40088990	4980	4980	4980	4980	0
398	20240902	125600	40088990	4980	4980	4980	4980	0
399	20240902	125500	40088990	4980	4980	4980	4980	0
400	20240902	125400	40088990	4980	4980	4980	4980	0
401	20240902	125300	40088990	4980	4980	4980	4980	0
402	20240902	125200	40088990	4980	4980	4980	4980	0
403	20240902	125100	40088990	4980	4980	4980	4980	0
404	20240902	125000	40088990	4980	4980	4980	4980	0
405	20240902	124900	40088990	4980	4980	4980	4980	0
406	20240902	124800	40088990	4980	4980	4980	4980	0
407	20240902	124700	40088990	4980	4980	4980	4980	0
408	20240902	124600	40088990	4980	4980	4980	4980	0
409	20240902	124500	40088990	4980	4980	4980	4980	1
410	20240902	124400	40084010	4980	4980	4980	4980	0
411	20240902	124300	40084010	4980	4980	4980	4980	0
412	20240902	124200	40084010	4980	4980	4980	4980	0
413	20240902	124100	40084010	4980	4980	4980	4980	0
414	20240902	124000	40084010	4980	4980	4980	4980	0
415	20240902	123900	40084010	4980	4975	4980	4975	67
416	20240902	123800	39750680	4980	4980	4980	4980	0
417	20240902	123700	39750680	4980	4980	4980	4980	0
418	20240902	123600	39750680	4980	4980	4980	4980	0
419	20240902	123500	39750680	4980	4980	4980	4980	5
420	20240902	123400	39725780	4980	4980	4980	4980	2
421	20240902	123300	39715820	4980	4980	4980	4980	0
422	20240902	123200	39715820	4980	4980	4980	4980	0
423	20240902	123100	39715820	4980	4980	4980	4980	0
424	20240902	123000	39715820	4980	4980	4980	4980	0
425	20240902	122900	39715820	4980	4980	4980	4980	0
426	20240902	122800	39715820	4980	4980	4980	4980	0
427	20240902	122700	39715820	4980	4980	4980	4980	0
428	20240902	122600	39715820	4980	4980	4980	4980	0
429	20240902	122500	39715820	4980	4980	4980	4980	0
430	20240902	122400	39715820	4980	4980	4980	4980	0
431	20240902	122300	39715820	4980	4975	4980	4975	61
432	20240902	122200	39412340	4975	4975	4975	4975	0
433	20240902	122100	39412340	4975	4975	4975	4975	0
434	20240902	122000	39412340	4975	4975	4975	4975	0
435	20240902	121900	39412340	4975	4975	4975	4975	0
436	20240902	121800	39412340	4975	4975	4975	4975	0
437	20240902	121700	39412340	4975	4975	4975	4975	1
438	20240902	121600	39407365	4970	4970	4970	4970	0
439	20240902	121500	39407365	4970	4970	4970	4970	5
440	20240902	121400	39382515	4975	4975	4975	4975	0
441	20240902	121300	39382515	4975	4975	4975	4975	0
442	20240902	121200	39382515	4975	4975	4975	4975	0
443	20240902	121100	39382515	4975	4975	4975	4975	0
444	20240902	121000	39382515	4975	4975	4975	4975	0
445	20240902	120900	39382515	4975	4975	4975	4975	0
446	20240902	120800	39382515	4975	4975	4975	4975	0
447	20240902	120700	39382515	4975	4975	4975	4975	0
448	20240902	120600	39382515	4975	4975	4975	4975	0
449	20240902	120500	39382515	4975	4975	4975	4975	0
450	20240902	120400	39382515	4975	4975	4975	4975	0
451	20240902	120300	39382515	4975	4975	4975	4975	0
452	20240902	120200	39382515	4975	4975	4975	4975	0
453	20240902	120100	39382515	4975	4975	4975	4975	1
454	20240902	120000	39377540	4965	4965	4965	4965	2
455	20240902	115900	39367610	4975	4965	4975	4965	4
456	20240902	115800	39347740	4965	4975	4975	4965	5
457	20240902	115700	39322905	4965	4965	4965	4965	6
458	20240902	115600	39293115	4965	4975	4975	4965	5
459	20240902	115500	39268280	4965	4965	4965	4965	6
460	20240902	115400	39238490	4965	4975	4975	4965	5
461	20240902	115300	39213655	4965	4970	4975	4965	6
462	20240902	115200	39183850	4970	4970	4970	4970	4
463	20240902	115100	39163970	4970	4970	4975	4970	7
464	20240902	115000	39129170	4970	4975	4975	4970	5
465	20240902	114900	39104315	4970	4970	4970	4970	6
466	20240902	114800	39074495	4970	4970	4970	4970	4
467	20240902	114700	39054615	4970	4970	4970	4970	5
468	20240902	114600	39029765	4970	4970	4970	4970	4
469	20240902	114500	39009885	4970	4970	4970	4970	5
470	20240902	114400	38985035	4970	4970	4970	4970	4
471	20240902	114300	38965155	4970	4970	4970	4970	7
472	20240902	114200	38930365	4970	4970	4970	4970	4
473	20240902	114100	38910485	4970	4970	4975	4970	6
474	20240902	114000	38880660	4970	4970	4970	4970	4
475	20240902	113900	38860780	4970	4970	4970	4970	5
476	20240902	113800	38835930	4970	4970	4970	4970	5
477	20240902	113700	38811080	4970	4970	4970	4970	5
478	20240902	113600	38786230	4970	4970	4970	4970	4
479	20240902	113500	38766350	4970	4970	4970	4970	6
480	20240902	113400	38736530	4970	4970	4970	4970	4
481	20240902	113300	38716650	4970	4970	4970	4970	5
482	20240902	113200	38691800	4970	4970	4970	4970	4
483	20240902	113100	38671920	4970	4970	4970	4970	3
484	20240902	113000	38657010	4970	4970	4970	4970	0
485	20240902	112900	38657010	4970	4970	4970	4970	0
486	20240902	112800	38657010	4970	4970	4970	4970	0
487	20240902	112700	38657010	4970	4970	4970	4970	0
488	20240902	112600	38657010	4970	4970	4970	4970	0
489	20240902	112500	38657010	4970	4970	4970	4970	0
490	20240902	112400	38657010	4970	4970	4970	4970	0
491	20240902	112300	38657010	4970	4970	4970	4970	0
492	20240902	112200	38657010	4970	4970	4970	4970	0
493	20240902	112100	38657010	4970	4970	4970	4970	1
494	20240902	112000	38652040	4970	4970	4970	4970	0
495	20240902	111900	38652040	4970	4970	4970	4970	0
496	20240902	111800	38652040	4970	4970	4970	4970	1
497	20240902	111700	38647070	4975	4975	4975	4975	0
498	20240902	111600	38647070	4975	4975	4975	4975	0
499	20240902	111500	38647070	4975	4975	4975	4975	0
500	20240902	111400	38647070	4975	4975	4975	4975	0
501	20240902	111300	38647070	4975	4975	4975	4975	0
502	20240902	111200	38647070	4975	4975	4975	4975	4
503	20240902	111100	38627170	4975	4975	4975	4975	1
504	20240902	111000	38622195	4970	4970	4970	4970	0
505	20240902	110900	38622195	4970	4970	4970	4970	1
506	20240902	110800	38617225	4965	4965	4965	4965	0
507	20240902	110700	38617225	4965	4965	4965	4965	0
508	20240902	110600	38617225	4965	4965	4965	4965	0
509	20240902	110500	38617225	4965	4965	4965	4965	3
510	20240902	110400	38602330	4965	4965	4965	4965	0
511	20240902	110300	38602330	4965	4965	4965	4965	0
512	20240902	110200	38602330	4965	4965	4965	4965	129
513	20240902	110100	37961845	4965	4965	4965	4965	0
514	20240902	110000	37961845	4965	4965	4965	4965	267
515	20240902	105900	36636190	4960	4960	4960	4960	1
516	20240902	105800	36631230	4960	4960	4960	4960	0
517	20240902	105700	36631230	4960	4960	4960	4960	0
518	20240902	105600	36631230	4960	4960	4960	4960	0
519	20240902	105500	36631230	4960	4960	4960	4960	3
520	20240902	105400	36616350	4965	4965	4965	4965	0
521	20240902	105300	36616350	4965	4965	4965	4965	0
522	20240902	105200	36616350	4965	4965	4965	4965	0
523	20240902	105100	36616350	4965	4965	4965	4965	0
524	20240902	105000	36616350	4965	4965	4965	4965	0
525	20240902	104900	36616350	4965	4965	4965	4965	0
526	20240902	104800	36616350	4965	4965	4965	4965	0
527	20240902	104700	36616350	4965	4965	4965	4965	0
528	20240902	104600	36616350	4965	4965	4965	4965	0
529	20240902	104500	36616350	4965	4965	4965	4965	0
530	20240902	104400	36616350	4965	4965	4965	4965	0
531	20240902	104300	36616350	4965	4965	4965	4965	0
532	20240902	104200	36616350	4965	4965	4965	4965	0
533	20240902	104100	36616350	4965	4965	4965	4965	0
534	20240902	104000	36616350	4965	4965	4965	4965	0
535	20240902	103900	36616350	4965	4965	4965	4965	0
536	20240902	103800	36616350	4965	4965	4965	4965	0
537	20240902	103700	36616350	4965	4965	4965	4965	0
538	20240902	103600	36616350	4965	4965	4965	4965	0
539	20240902	103500	36616350	4965	4965	4965	4965	0
540	20240902	103400	36616350	4965	4965	4965	4965	0
541	20240902	103300	36616350	4965	4965	4965	4965	0
542	20240902	103200	36616350	4965	4965	4965	4965	0
543	20240902	103100	36616350	4965	4965	4965	4965	0
544	20240902	103000	36616350	4965	4965	4965	4965	0
545	20240902	102900	36616350	4965	4965	4965	4965	0
546	20240902	102800	36616350	4965	4965	4965	4965	0
547	20240902	102700	36616350	4965	4965	4965	4965	0
548	20240902	102600	36616350	4965	4965	4965	4965	0
549	20240902	102500	36616350	4965	4965	4965	4965	0
550	20240902	102400	36616350	4965	4965	4965	4965	0
551	20240902	102300	36616350	4965	4965	4965	4965	0
552	20240902	102200	36616350	4965	4965	4965	4965	0
553	20240902	102100	36616350	4965	4965	4965	4965	1
554	20240902	102000	36611385	4965	4965	4965	4965	0
555	20240902	101900	36611385	4965	4965	4965	4965	0
556	20240902	101800	36611385	4965	4965	4965	4965	0
557	20240902	101700	36611385	4965	4965	4965	4965	0
558	20240902	101600	36611385	4965	4965	4965	4965	0
559	20240902	101500	36611385	4965	4965	4965	4965	0
560	20240902	101400	36611385	4965	4965	4965	4965	0
561	20240902	101300	36611385	4965	4965	4965	4965	0
562	20240902	101200	36611385	4965	4965	4965	4965	0
563	20240902	101100	36611385	4965	4965	4965	4965	0
564	20240902	101000	36611385	4965	4965	4965	4965	0
565	20240902	100900	36611385	4965	4965	4965	4965	0
566	20240902	100800	36611385	4965	4965	4965	4965	0
567	20240902	100700	36611385	4965	4965	4965	4965	1
568	20240902	100600	36606420	4965	4965	4965	4965	0
569	20240902	100500	36606420	4965	4965	4965	4965	0
570	20240902	100400	36606420	4965	4965	4965	4965	0
571	20240902	100300	36606420	4965	4965	4965	4965	0
572	20240902	100200	36606420	4965	4965	4965	4965	1
573	20240902	100100	36601455	4965	4965	4965	4965	0
574	20240902	100000	36601455	4965	4965	4965	4965	1
575	20240902	095900	36596490	4960	4960	4960	4960	0
576	20240902	095800	36596490	4960	4960	4960	4960	0
577	20240902	095700	36596490	4960	4960	4960	4960	0
578	20240902	095600	36596490	4960	4960	4960	4960	0
579	20240902	095500	36596490	4960	4960	4960	4960	2
580	20240902	095400	36586570	4960	4960	4960	4960	172
581	20240902	095300	35733450	4960	4970	4970	4960	700
582	20240902	095200	32258935	4975	4975	4975	4975	0
583	20240902	095100	32258935	4975	4975	4975	4975	0
584	20240902	095000	32258935	4975	4975	4975	4975	59
585	20240902	094900	31965410	4980	4980	4980	4980	0
586	20240902	094800	31965410	4980	4980	4980	4980	1
587	20240902	094700	31960430	4975	4975	4975	4975	0
588	20240902	094600	31960430	4975	4975	4975	4975	3
589	20240902	094500	31945505	4975	4975	4975	4975	101
590	20240902	094400	31443030	4980	4980	4980	4980	3
591	20240902	094300	31428090	4980	4980	4980	4980	0
592	20240902	094200	31428090	4980	4980	4980	4980	2
593	20240902	094100	31418130	4975	4975	4975	4975	78
594	20240902	094000	31030080	4980	4980	4980	4980	0
595	20240902	093900	31030080	4980	4980	4980	4980	0
596	20240902	093800	31030080	4980	4980	4980	4980	0
597	20240902	093700	31030080	4980	4980	4980	4980	0
598	20240902	093600	31030080	4980	4980	4980	4980	0
599	20240902	093500	31030080	4980	4980	4980	4980	1
600	20240902	093400	31025100	4980	4980	4980	4980	201
601	20240902	093300	30024120	4980	4980	4980	4980	100
602	20240902	093200	29526120	4980	4980	4980	4980	1
603	20240902	093100	29521140	4975	4975	4975	4975	0
604	20240902	093000	29521140	4975	4975	4975	4975	419
605	20240902	092900	27436615	5000	5000	5000	5000	0
606	20240902	092800	27436615	5000	5000	5000	5000	20
607	20240902	092700	27336615	4960	4960	4960	4960	0
608	20240902	092600	27336615	4960	4960	4960	4960	2604
609	20240902	092500	14420775	4955	4955	4955	4955	2
610	20240902	092400	14410865	4960	4955	4960	4955	10
611	20240902	092300	14361275	4960	4960	4960	4960	0
612	20240902	092200	14361275	4960	4960	4960	4960	1
613	20240902	092100	14356315	4960	4960	4960	4960	0
614	20240902	092000	14356315	4960	4960	4960	4960	0
615	20240902	091900	14356315	4960	4960	4960	4960	0
616	20240902	091800	14356315	4960	4995	4995	4955	778
617	20240902	091700	10485490	4995	4995	4995	4995	2
618	20240902	091600	10475500	4995	4995	4995	4995	110
619	20240902	091500	9926050	4990	5000	5000	4990	602
620	20240902	091400	6922050	4990	4995	5000	4990	500
621	20240902	091300	4423320	4995	4995	4995	4995	0
622	20240902	091200	4423320	4995	4995	4995	4995	0
623	20240902	091100	4423320	4995	4995	4995	4995	0
624	20240902	091000	4423320	4995	4995	4995	4995	78
625	20240902	090900	4033710	4990	4990	4990	4990	0
626	20240902	090800	4033710	4990	4990	4990	4990	0
627	20240902	090700	4033710	4990	4980	4990	4980	351
628	20240902	090600	2285420	4990	4990	4990	4990	0
629	20240902	090500	2285420	4990	4990	4990	4990	0
630	20240902	090400	2285420	4990	4990	4990	4990	0
631	20240902	090300	2285420	4990	4990	4990	4990	0
632	20240902	090200	2285420	4990	4990	4990	4990	0
633	20240902	090100	2285420	4990	4990	4990	4990	0
634	20240902	090000	2285420	4990	4990	4990	4990	458