KissMeData/015230/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190100	112286865	4980	4980	4980	4980	1810
3	20240923	190000	112286865	4980	4980	4980	4980	0
4	20240923	185900	112286865	4980	4980	4980	4980	0
5	20240923	185800	112286865	4980	4980	4980	4980	0
6	20240923	185700	112286865	4980	4980	4980	4980	0
7	20240923	185600	112286865	4980	4980	4980	4980	0
8	20240923	185500	112286865	4980	4980	4980	4980	0
9	20240923	185400	112286865	4980	4980	4980	4980	0
10	20240923	185300	112286865	4980	4980	4980	4980	0
11	20240923	185200	112286865	4980	4980	4980	4980	0
12	20240923	185100	112286865	4980	4980	4980	4980	0
13	20240923	185000	112286865	4980	4980	4980	4980	0
14	20240923	184900	112286865	4980	4980	4980	4980	0
15	20240923	184800	112286865	4980	4980	4980	4980	0
16	20240923	184700	112286865	4980	4980	4980	4980	0
17	20240923	184600	112286865	4980	4980	4980	4980	0
18	20240923	184500	112286865	4980	4980	4980	4980	0
19	20240923	184400	112286865	4980	4980	4980	4980	0
20	20240923	184300	112286865	4980	4980	4980	4980	0
21	20240923	184200	112286865	4980	4980	4980	4980	0
22	20240923	184100	112286865	4980	4980	4980	4980	0
23	20240923	184000	112286865	4980	4980	4980	4980	0
24	20240923	183900	112286865	4980	4980	4980	4980	0
25	20240923	183800	112286865	4980	4980	4980	4980	0
26	20240923	183700	112286865	4980	4980	4980	4980	0
27	20240923	183600	112286865	4980	4980	4980	4980	0
28	20240923	183500	112286865	4980	4980	4980	4980	0
29	20240923	183400	112286865	4980	4980	4980	4980	0
30	20240923	183300	112286865	4980	4980	4980	4980	0
31	20240923	183200	112286865	4980	4980	4980	4980	0
32	20240923	183100	112286865	4980	4980	4980	4980	1810
33	20240923	183000	112286865	4980	4980	4980	4980	0
34	20240923	182900	112286865	4980	4980	4980	4980	0
35	20240923	182800	112286865	4980	4980	4980	4980	0
36	20240923	182700	112286865	4980	4980	4980	4980	0
37	20240923	182600	112286865	4980	4980	4980	4980	0
38	20240923	182500	112286865	4980	4980	4980	4980	0
39	20240923	182400	112286865	4980	4980	4980	4980	0
40	20240923	182300	112286865	4980	4980	4980	4980	0
41	20240923	182200	112286865	4980	4980	4980	4980	0
42	20240923	182100	112286865	4980	4980	4980	4980	0
43	20240923	182000	112286865	4980	4980	4980	4980	0
44	20240923	181900	112286865	4980	4980	4980	4980	0
45	20240923	181800	112286865	4980	4980	4980	4980	0
46	20240923	181700	112286865	4980	4980	4980	4980	0
47	20240923	181600	112286865	4980	4980	4980	4980	0
48	20240923	181500	112286865	4980	4980	4980	4980	0
49	20240923	181400	112286865	4980	4980	4980	4980	0
50	20240923	181300	112286865	4980	4980	4980	4980	0
51	20240923	181200	112286865	4980	4980	4980	4980	0
52	20240923	181100	112286865	4980	4980	4980	4980	0
53	20240923	181000	112286865	4980	4980	4980	4980	0
54	20240923	180900	112286865	4980	4980	4980	4980	0
55	20240923	180800	112286865	4980	4980	4980	4980	0
56	20240923	180700	112286865	4980	4980	4980	4980	0
57	20240923	180600	112286865	4980	4980	4980	4980	0
58	20240923	180500	112286865	4980	4980	4980	4980	0
59	20240923	180400	112286865	4980	4980	4980	4980	0
60	20240923	180300	112286865	4980	4980	4980	4980	0
61	20240923	180200	112286865	4980	4980	4980	4980	0
62	20240923	180100	112286865	4980	4980	4980	4980	1810
63	20240923	180000	112286865	4980	4980	4980	4980	0
64	20240923	175900	112286865	4980	4980	4980	4980	0
65	20240923	175800	112286865	4980	4980	4980	4980	0
66	20240923	175700	112286865	4980	4980	4980	4980	0
67	20240923	175600	112286865	4980	4980	4980	4980	0
68	20240923	175500	112286865	4980	4980	4980	4980	0
69	20240923	175400	112286865	4980	4980	4980	4980	0
70	20240923	175300	112286865	4980	4980	4980	4980	0
71	20240923	175200	112286865	4980	4980	4980	4980	0
72	20240923	175100	112286865	4980	4980	4980	4980	0
73	20240923	175000	112286865	4980	4980	4980	4980	0
74	20240923	174900	112286865	4980	4980	4980	4980	0
75	20240923	174800	112286865	4980	4980	4980	4980	0
76	20240923	174700	112286865	4980	4980	4980	4980	0
77	20240923	174600	112286865	4980	4980	4980	4980	0
78	20240923	174500	112286865	4980	4980	4980	4980	0
79	20240923	174400	112286865	4980	4980	4980	4980	0
80	20240923	174300	112286865	4980	4980	4980	4980	0
81	20240923	174200	112286865	4980	4980	4980	4980	0
82	20240923	174100	112286865	4980	4980	4980	4980	0
83	20240923	174000	112286865	4980	4980	4980	4980	0
84	20240923	173900	112286865	4980	4980	4980	4980	0
85	20240923	173800	112286865	4980	4980	4980	4980	0
86	20240923	173700	112286865	4980	4980	4980	4980	0
87	20240923	173600	112286865	4980	4980	4980	4980	0
88	20240923	173500	112286865	4980	4980	4980	4980	0
89	20240923	173400	112286865	4980	4980	4980	4980	0
90	20240923	173300	112286865	4980	4980	4980	4980	0
91	20240923	173200	112286865	4980	4980	4980	4980	0
92	20240923	173100	112286865	4980	4980	4980	4980	1810
93	20240923	173000	112286865	4980	4980	4980	4980	0
94	20240923	172900	112286865	4980	4980	4980	4980	0
95	20240923	172800	112286865	4980	4980	4980	4980	0
96	20240923	172700	112286865	4980	4980	4980	4980	0
97	20240923	172600	112286865	4980	4980	4980	4980	0
98	20240923	172500	112286865	4980	4980	4980	4980	0
99	20240923	172400	112286865	4980	4980	4980	4980	0
100	20240923	172300	112286865	4980	4980	4980	4980	0
101	20240923	172200	112286865	4980	4980	4980	4980	0
102	20240923	172100	112286865	4980	4980	4980	4980	0
103	20240923	172000	112286865	4980	4980	4980	4980	0
104	20240923	171900	112286865	4980	4980	4980	4980	0
105	20240923	171800	112286865	4980	4980	4980	4980	0
106	20240923	171700	112286865	4980	4980	4980	4980	0
107	20240923	171600	112286865	4980	4980	4980	4980	0
108	20240923	171500	112286865	4980	4980	4980	4980	0
109	20240923	171400	112286865	4980	4980	4980	4980	0
110	20240923	171300	112286865	4980	4980	4980	4980	0
111	20240923	171200	112286865	4980	4980	4980	4980	0
112	20240923	171100	112286865	4980	4980	4980	4980	0
113	20240923	171000	112286865	4980	4980	4980	4980	0
114	20240923	170900	112286865	4980	4980	4980	4980	0
115	20240923	170800	112286865	4980	4980	4980	4980	0
116	20240923	170700	112286865	4980	4980	4980	4980	0
117	20240923	170600	112286865	4980	4980	4980	4980	0
118	20240923	170500	112286865	4980	4980	4980	4980	0
119	20240923	170400	112286865	4980	4980	4980	4980	0
120	20240923	170300	112286865	4980	4980	4980	4980	0
121	20240923	170200	112286865	4980	4980	4980	4980	0
122	20240923	170100	112286865	4980	4980	4980	4980	1810
123	20240923	170000	112286865	4980	4980	4980	4980	0
124	20240923	165900	112286865	4980	4980	4980	4980	0
125	20240923	165800	112286865	4980	4980	4980	4980	0
126	20240923	165700	112286865	4980	4980	4980	4980	0
127	20240923	165600	112286865	4980	4980	4980	4980	0
128	20240923	165500	112286865	4980	4980	4980	4980	0
129	20240923	165400	112286865	4980	4980	4980	4980	0
130	20240923	165300	112286865	4980	4980	4980	4980	0
131	20240923	165200	112286865	4980	4980	4980	4980	0
132	20240923	165100	112286865	4980	4980	4980	4980	0
133	20240923	165000	112286865	4980	4980	4980	4980	0
134	20240923	164900	112286865	4980	4980	4980	4980	0
135	20240923	164800	112286865	4980	4980	4980	4980	0
136	20240923	164700	112286865	4980	4980	4980	4980	0
137	20240923	164600	112286865	4980	4980	4980	4980	0
138	20240923	164500	112286865	4980	4980	4980	4980	0
139	20240923	164400	112286865	4980	4980	4980	4980	0
140	20240923	164300	112286865	4980	4980	4980	4980	0
141	20240923	164200	112286865	4980	4980	4980	4980	0
142	20240923	164100	112286865	4980	4980	4980	4980	0
143	20240923	164000	112286865	4980	4980	4980	4980	0
144	20240923	163900	112286865	4980	4980	4980	4980	0
145	20240923	163800	112286865	4980	4980	4980	4980	0
146	20240923	163700	112286865	4980	4980	4980	4980	0
147	20240923	163600	112286865	4980	4980	4980	4980	0
148	20240923	163500	112286865	4980	4980	4980	4980	0
149	20240923	163400	112286865	4980	4980	4980	4980	0
150	20240923	163300	112286865	4980	4980	4980	4980	0
151	20240923	163200	112286865	4980	4980	4980	4980	0
152	20240923	163100	112286865	4980	4980	4980	4980	1810
153	20240923	163000	112286865	4980	4980	4980	4980	0
154	20240923	162900	112286865	4980	4980	4980	4980	0
155	20240923	162800	112286865	4980	4980	4980	4980	0
156	20240923	162700	112286865	4980	4980	4980	4980	0
157	20240923	162600	112286865	4980	4980	4980	4980	0
158	20240923	162500	112286865	4980	4980	4980	4980	0
159	20240923	162400	112286865	4980	4980	4980	4980	0
160	20240923	162300	112286865	4980	4980	4980	4980	0
161	20240923	162200	112286865	4980	4980	4980	4980	0
162	20240923	162100	112286865	4980	4980	4980	4980	0
163	20240923	162000	112286865	4980	4980	4980	4980	0
164	20240923	161900	112286865	4980	4980	4980	4980	0
165	20240923	161800	112286865	4980	4980	4980	4980	0
166	20240923	161700	112286865	4980	4980	4980	4980	0
167	20240923	161600	112286865	4980	4980	4980	4980	0
168	20240923	161500	112286865	4980	4980	4980	4980	0
169	20240923	161400	112286865	4980	4980	4980	4980	0
170	20240923	161300	112286865	4980	4980	4980	4980	0
171	20240923	161200	112286865	4980	4980	4980	4980	0
172	20240923	161100	112286865	4980	4980	4980	4980	0
173	20240923	161000	112286865	4980	4980	4980	4980	0
174	20240923	160900	112286865	4980	4980	4980	4980	0
175	20240923	160800	112286865	4980	4980	4980	4980	0
176	20240923	160700	112286865	4980	4980	4980	4980	0
177	20240923	160600	112286865	4980	4980	4980	4980	0
178	20240923	160500	112286865	4980	4980	4980	4980	0
179	20240923	160400	112286865	4980	4980	4980	4980	0
180	20240923	160300	112286865	4980	4980	4980	4980	0
181	20240923	160200	112286865	4980	4980	4980	4980	0
182	20240923	160100	112286865	4980	4980	4980	4980	1810
183	20240923	160000	112286865	4980	4980	4980	4980	0
184	20240923	155900	112286865	4980	4980	4980	4980	0
185	20240923	155800	112286865	4980	4980	4980	4980	0
186	20240923	155700	112286865	4980	4980	4980	4980	0
187	20240923	155600	112286865	4980	4980	4980	4980	0
188	20240923	155500	112286865	4980	4980	4980	4980	0
189	20240923	155400	112286865	4980	4980	4980	4980	0
190	20240923	155300	112286865	4980	4980	4980	4980	0
191	20240923	155200	112286865	4980	4980	4980	4980	0
192	20240923	155100	112286865	4980	4980	4980	4980	0
193	20240923	155000	112286865	4980	4980	4980	4980	0
194	20240923	154900	112286865	4980	4980	4980	4980	0
195	20240923	154800	112286865	4980	4980	4980	4980	0
196	20240923	154700	112286865	4980	4980	4980	4980	0
197	20240923	154600	112286865	4980	4980	4980	4980	0
198	20240923	154500	112286865	4980	4980	4980	4980	0
199	20240923	154400	112286865	4980	4980	4980	4980	0
200	20240923	154300	112286865	4980	4980	4980	4980	0
201	20240923	154200	112286865	4980	4980	4980	4980	0
202	20240923	154100	112286865	4980	4980	4980	4980	0
203	20240923	154000	112286865	4980	4980	4980	4980	0
204	20240923	153900	112286865	4980	4980	4980	4980	0
205	20240923	153800	112286865	4980	4980	4980	4980	0
206	20240923	153700	112286865	4980	4980	4980	4980	0
207	20240923	153600	112286865	4980	4980	4980	4980	0
208	20240923	153500	112286865	4980	4980	4980	4980	0
209	20240923	153400	112286865	4980	4980	4980	4980	0
210	20240923	153300	112286865	4980	4980	4980	4980	0
211	20240923	153200	112286865	4980	4980	4980	4980	0
212	20240923	153100	112286865	4980	4980	4980	4980	1810
213	20240923	153000	112286865	4980	4980	4980	4980	1810
214	20240923	152900	103273065	4985	4985	4985	4985	0
215	20240923	152800	103273065	4985	4985	4985	4985	0
216	20240923	152700	103273065	4985	4985	4985	4985	0
217	20240923	152600	103273065	4985	4985	4985	4985	0
218	20240923	152500	103273065	4985	4985	4985	4985	0
219	20240923	152400	103273065	4985	4985	4985	4985	0
220	20240923	152300	103273065	4985	4985	4985	4985	0
221	20240923	152200	103273065	4985	4985	4985	4985	0
222	20240923	152100	103273065	4985	4985	4985	4985	0
223	20240923	152000	103273065	4985	4985	4985	4985	0
224	20240923	151900	103273065	4985	4985	4985	4985	0
225	20240923	151800	103273065	4985	4985	4985	4985	0
226	20240923	151700	103273065	4985	4985	4985	4985	0
227	20240923	151600	103273065	4985	4985	4985	4985	1
228	20240923	151500	103268080	4985	4970	4985	4970	145
229	20240923	151400	102546055	4970	4970	4970	4970	1
230	20240923	151300	102541085	4985	4965	4985	4965	198
231	20240923	151200	101555565	4985	4980	4985	4980	57
232	20240923	151100	101271610	4985	4980	4985	4980	175
233	20240923	151000	100400085	4985	4965	4985	4960	1070
234	20240923	150900	95088415	4985	4980	4985	4980	80
235	20240923	150800	94690005	4985	4990	4990	4980	100
236	20240923	150700	94191945	4960	4960	4960	4960	137
237	20240923	150600	93512425	4990	4990	4990	4990	10
238	20240923	150500	93462525	4990	4975	4990	4955	1075
239	20240923	150400	88120260	4955	4975	4975	4955	687
240	20240923	150300	84715090	4960	4975	4975	4960	680
241	20240923	150200	81342215	4960	4960	4960	4960	0
242	20240923	150100	81342215	4960	4960	4960	4960	142
243	20240923	150000	80637895	4975	4975	4975	4975	0
244	20240923	145900	80637895	4975	4975	4975	4975	0
245	20240923	145800	80637895	4975	4975	4975	4975	74
246	20240923	145700	80269745	4975	4960	4975	4960	150
247	20240923	145600	79525595	4960	4965	4965	4960	333
248	20240923	145500	77872965	4975	4975	4975	4975	0
249	20240923	145400	77872965	4975	4975	4975	4975	0
250	20240923	145300	77872965	4975	4975	4975	4975	0
251	20240923	145200	77872965	4975	4965	4975	4965	128
252	20240923	145100	77237395	4970	4970	4970	4970	0
253	20240923	145000	77237395	4970	4970	4970	4970	9
254	20240923	144900	77192665	4970	4970	4970	4970	30
255	20240923	144800	77043565	4970	4970	4970	4970	0
256	20240923	144700	77043565	4970	4970	4970	4970	0
257	20240923	144600	77043565	4970	4970	4970	4970	0
258	20240923	144500	77043565	4970	4970	4970	4970	0
259	20240923	144400	77043565	4970	4970	4970	4970	0
260	20240923	144300	77043565	4970	4970	4970	4970	0
261	20240923	144200	77043565	4970	4970	4970	4970	10
262	20240923	144100	76993865	4970	4970	4970	4970	25
263	20240923	144000	76869615	4970	4970	4970	4970	0
264	20240923	143900	76869615	4970	4970	4970	4970	0
265	20240923	143800	76869615	4970	4970	4970	4970	3
266	20240923	143700	76854705	4975	4975	4975	4975	0
267	20240923	143600	76854705	4975	4975	4975	4975	0
268	20240923	143500	76854705	4975	4975	4975	4975	0
269	20240923	143400	76854705	4975	4975	4975	4975	0
270	20240923	143300	76854705	4975	4975	4975	4975	0
271	20240923	143200	76854705	4975	4975	4975	4960	13
272	20240923	143100	76790075	4960	4960	4960	4960	0
273	20240923	143000	76790075	4960	4960	4960	4960	40
274	20240923	142900	76591675	4975	4975	4975	4975	0
275	20240923	142800	76591675	4975	4975	4975	4975	0
276	20240923	142700	76591675	4975	4975	4975	4975	0
277	20240923	142600	76591675	4975	4975	4975	4975	0
278	20240923	142500	76591675	4975	4975	4975	4975	5
279	20240923	142400	76566800	4960	4960	4960	4960	0
280	20240923	142300	76566800	4960	4960	4960	4960	0
281	20240923	142200	76566800	4960	4960	4960	4960	0
282	20240923	142100	76566800	4960	4960	4960	4960	0
283	20240923	142000	76566800	4960	4960	4960	4960	117
284	20240923	141900	75986480	4960	4960	4960	4960	0
285	20240923	141800	75986480	4960	4960	4960	4960	20
286	20240923	141700	75887280	4960	4960	4960	4960	0
287	20240923	141600	75887280	4960	4970	4970	4960	1047
288	20240923	141500	70691935	4975	4975	4975	4975	0
289	20240923	141400	70691935	4975	4970	4975	4970	10
290	20240923	141300	70642230	4975	4975	4975	4975	0
291	20240923	141200	70642230	4975	4975	4975	4975	0
292	20240923	141100	70642230	4975	4975	4975	4975	0
293	20240923	141000	70642230	4975	4975	4975	4975	4
294	20240923	140900	70622330	4975	4975	4975	4975	0
295	20240923	140800	70622330	4975	4975	4975	4975	0
296	20240923	140700	70622330	4975	4975	4975	4975	0
297	20240923	140600	70622330	4975	4975	4975	4975	0
298	20240923	140500	70622330	4975	4975	4975	4975	0
299	20240923	140400	70622330	4975	4975	4975	4975	0
300	20240923	140300	70622330	4975	4975	4975	4975	0
301	20240923	140200	70622330	4975	4975	4975	4975	0
302	20240923	140100	70622330	4975	4975	4975	4975	0
303	20240923	140000	70622330	4975	4975	4975	4975	0
304	20240923	135900	70622330	4975	4975	4975	4975	21
305	20240923	135800	70517855	4985	4985	4985	4985	0
306	20240923	135700	70517855	4985	4985	4985	4985	0
307	20240923	135600	70517855	4985	4985	4985	4985	0
308	20240923	135500	70517855	4985	4985	4985	4985	0
309	20240923	135400	70517855	4985	4985	4985	4985	0
310	20240923	135300	70517855	4985	4985	4985	4985	0
311	20240923	135200	70517855	4985	4985	4985	4985	20
312	20240923	135100	70418155	4985	4985	4985	4985	0
313	20240923	135000	70418155	4985	4985	4985	4985	0
314	20240923	134900	70418155	4985	4985	4985	4985	0
315	20240923	134800	70418155	4985	4985	4985	4985	0
316	20240923	134700	70418155	4985	4985	4985	4985	0
317	20240923	134600	70418155	4985	4985	4985	4985	0
318	20240923	134500	70418155	4985	4985	4985	4985	0
319	20240923	134400	70418155	4985	4985	4985	4985	0
320	20240923	134300	70418155	4985	4985	4985	4985	0
321	20240923	134200	70418155	4985	4985	4985	4985	0
322	20240923	134100	70418155	4985	4985	4985	4985	0
323	20240923	134000	70418155	4985	4985	4985	4985	0
324	20240923	133900	70418155	4985	4985	4985	4985	0
325	20240923	133800	70418155	4985	4985	4985	4985	0
326	20240923	133700	70418155	4985	4985	4985	4985	0
327	20240923	133600	70418155	4985	4985	4985	4985	0
328	20240923	133500	70418155	4985	4985	4985	4985	2
329	20240923	133400	70408185	4985	4970	4985	4970	48
330	20240923	133300	70169475	4970	4970	4970	4970	1
331	20240923	133200	70164505	4985	4985	4985	4985	0
332	20240923	133100	70164505	4985	4985	4985	4985	0
333	20240923	133000	70164505	4985	4985	4985	4985	5
334	20240923	132900	70139580	4980	4980	4980	4980	0
335	20240923	132800	70139580	4980	4980	4980	4980	0
336	20240923	132700	70139580	4980	4980	4980	4980	0
337	20240923	132600	70139580	4980	4980	4980	4980	10
338	20240923	132500	70089780	4985	4985	4985	4985	5
339	20240923	132400	70064855	4970	4970	4970	4970	0
340	20240923	132300	70064855	4970	4970	4970	4970	138
341	20240923	132200	69378995	4985	4985	4985	4985	0
342	20240923	132100	69378995	4985	4985	4985	4985	5
343	20240923	132000	69354070	4970	4970	4970	4970	0
344	20240923	131900	69354070	4970	4970	4970	4970	36
345	20240923	131800	69175150	4985	4985	4985	4985	0
346	20240923	131700	69175150	4985	4980	4985	4980	15
347	20240923	131600	69100425	4970	4975	4975	4970	592
348	20240923	131500	66155355	4990	4990	4990	4990	0
349	20240923	131400	66155355	4990	4990	4990	4990	0
350	20240923	131300	66155355	4990	4990	4990	4990	0
351	20240923	131200	66155355	4990	4990	4990	4990	0
352	20240923	131100	66155355	4990	4990	4990	4990	0
353	20240923	131000	66155355	4990	4990	4990	4990	0
354	20240923	130900	66155355	4990	4990	4990	4990	0
355	20240923	130800	66155355	4990	4990	4990	4990	0
356	20240923	130700	66155355	4990	4990	4990	4990	0
357	20240923	130600	66155355	4990	4990	4990	4990	0
358	20240923	130500	66155355	4990	4990	4990	4990	0
359	20240923	130400	66155355	4990	4970	4990	4970	46
360	20240923	130300	65926635	4990	4990	4990	4990	0
361	20240923	130200	65926635	4990	4990	4990	4990	0
362	20240923	130100	65926635	4990	4990	4990	4990	0
363	20240923	130000	65926635	4990	4990	4990	4990	0
364	20240923	125900	65926635	4990	4990	4990	4990	0
365	20240923	125800	65926635	4990	4970	4990	4970	41
366	20240923	125700	65722765	4970	4970	4970	4970	70
367	20240923	125600	65374865	4990	4990	4990	4990	0
368	20240923	125500	65374865	4990	4990	4990	4990	0
369	20240923	125400	65374865	4990	4990	4990	4990	0
370	20240923	125300	65374865	4990	4970	4990	4970	580
371	20240923	125200	62492165	4970	4970	4970	4970	1
372	20240923	125100	62487195	4970	4975	4975	4970	10
373	20240923	125000	62437455	4990	4990	4990	4990	0
374	20240923	124900	62437455	4990	4990	4990	4990	5
375	20240923	124800	62412505	4980	4985	4985	4980	6
376	20240923	124700	62382615	4995	4995	4995	4995	0
377	20240923	124600	62382615	4995	4995	4995	4995	0
378	20240923	124500	62382615	4995	4995	4995	4995	0
379	20240923	124400	62382615	4995	4995	4995	4995	0
380	20240923	124300	62382615	4995	4995	4995	4995	0
381	20240923	124200	62382615	4995	4995	4995	4995	0
382	20240923	124100	62382615	4995	4995	4995	4995	0
383	20240923	124000	62382615	4995	4995	4995	4995	0
384	20240923	123900	62382615	4995	4995	4995	4995	0
385	20240923	123800	62382615	4995	4995	4995	4995	0
386	20240923	123700	62382615	4995	4995	4995	4995	0
387	20240923	123600	62382615	4995	4995	4995	4995	0
388	20240923	123500	62382615	4995	4995	4995	4995	0
389	20240923	123400	62382615	4995	4995	4995	4995	0
390	20240923	123300	62382615	4995	4995	4995	4995	10
391	20240923	123200	62332665	4995	4995	4995	4995	18
392	20240923	123100	62242755	4995	4995	4995	4995	0
393	20240923	123000	62242755	4995	4995	4995	4995	0
394	20240923	122900	62242755	4995	4995	4995	4995	0
395	20240923	122800	62242755	4995	4995	4995	4995	3
396	20240923	122700	62227770	4995	4995	4995	4995	0
397	20240923	122600	62227770	4995	4995	4995	4995	0
398	20240923	122500	62227770	4995	4995	4995	4995	0
399	20240923	122400	62227770	4995	4990	4995	4990	178
400	20240923	122300	61339525	4995	4995	4995	4995	0
401	20240923	122200	61339525	4995	4995	4995	4995	0
402	20240923	122100	61339525	4995	4995	4995	4995	10
403	20240923	122000	61289575	4995	4995	4995	4995	0
404	20240923	121900	61289575	4995	4995	4995	4995	5
405	20240923	121800	61264600	4970	4970	4970	4970	0
406	20240923	121700	61264600	4970	4970	4970	4970	37
407	20240923	121600	61080710	4970	4970	4970	4970	0
408	20240923	121500	61080710	4970	4970	4970	4970	0
409	20240923	121400	61080710	4970	4970	4970	4970	0
410	20240923	121300	61080710	4970	4970	4970	4970	0
411	20240923	121200	61080710	4970	4980	4980	4970	45
412	20240923	121100	60857040	4995	4995	4995	4995	0
413	20240923	121000	60857040	4995	4995	4995	4995	0
414	20240923	120900	60857040	4995	4995	4995	4995	0
415	20240923	120800	60857040	4995	4960	4995	4960	380
416	20240923	120700	58972065	4960	4960	4960	4960	40
417	20240923	120600	58773665	4995	4995	4995	4995	0
418	20240923	120500	58773665	4995	4995	4995	4995	0
419	20240923	120400	58773665	4995	4995	4995	4995	0
420	20240923	120300	58773665	4995	4960	4995	4960	1325
421	20240923	120200	52197350	4960	4960	4960	4960	37
422	20240923	120100	52013830	4960	4960	4960	4960	0
423	20240923	120000	52013830	4960	4960	4960	4960	99
424	20240923	115900	51522790	4960	4965	4965	4960	182
425	20240923	115800	50620020	4965	4965	4965	4965	33
426	20240923	115700	50456175	4965	4965	4965	4965	69
427	20240923	115600	50113590	4965	4965	4965	4965	0
428	20240923	115500	50113590	4965	4965	4965	4965	1
429	20240923	115400	50108625	4965	4965	4965	4965	0
430	20240923	115300	50108625	4965	4965	4965	4965	0
431	20240923	115200	50108625	4965	4980	4980	4965	2040
432	20240923	115100	39975285	4980	4980	4980	4980	0
433	20240923	115000	39975285	4980	4980	4980	4980	3
434	20240923	114900	39960345	4970	4970	4970	4970	0
435	20240923	114800	39960345	4970	4970	4970	4970	0
436	20240923	114700	39960345	4970	4970	4970	4970	26
437	20240923	114600	39831125	4980	4980	4980	4980	0
438	20240923	114500	39831125	4980	4980	4980	4980	200
439	20240923	114400	38835125	4980	4980	4980	4980	600
440	20240923	114300	35847125	4980	4980	4980	4980	300
441	20240923	114200	34353125	4980	4980	4980	4980	0
442	20240923	114100	34353125	4980	4980	4980	4980	0
443	20240923	114000	34353125	4980	4980	4980	4980	0
444	20240923	113900	34353125	4980	4985	4985	4980	1200
445	20240923	113800	28373815	4985	4985	4985	4985	15
446	20240923	113700	28299040	4990	4990	4990	4990	5
447	20240923	113600	28274090	4990	4990	4990	4990	0
448	20240923	113500	28274090	4990	4990	4990	4990	0
449	20240923	113400	28274090	4990	4990	4990	4990	0
450	20240923	113300	28274090	4990	4990	4990	4990	19
451	20240923	113200	28179280	4990	4990	4990	4990	710
452	20240923	113100	24636380	4990	4990	4990	4990	0
453	20240923	113000	24636380	4990	4990	4990	4990	0
454	20240923	112900	24636380	4990	4990	4990	4990	24
455	20240923	112800	24516620	4990	4990	4990	4990	200
456	20240923	112700	23518620	4990	4990	4990	4990	0
457	20240923	112600	23518620	4990	4990	4990	4990	0
458	20240923	112500	23518620	4990	4990	4990	4990	0
459	20240923	112400	23518620	4990	4990	4990	4990	0
460	20240923	112300	23518620	4990	4990	4990	4990	0
461	20240923	112200	23518620	4990	4990	4990	4990	119
462	20240923	112100	22924810	4990	4990	4990	4990	0
463	20240923	112000	22924810	4990	4990	4990	4990	0
464	20240923	111900	22924810	4990	4990	4990	4990	117
465	20240923	111800	22340980	4990	4990	4990	4990	0
466	20240923	111700	22340980	4990	4990	4990	4990	0
467	20240923	111600	22340980	4990	4990	4990	4990	92
468	20240923	111500	21881900	4990	4990	4990	4990	0
469	20240923	111400	21881900	4990	4990	4990	4990	10
470	20240923	111300	21832000	4990	4990	4990	4990	0
471	20240923	111200	21832000	4990	4990	4990	4990	0
472	20240923	111100	21832000	4990	4990	4990	4990	0
473	20240923	111000	21832000	4990	4990	4990	4990	10
474	20240923	110900	21782100	4980	4980	4980	4980	165
475	20240923	110800	20960400	4980	4980	4980	4980	0
476	20240923	110700	20960400	4980	4980	4980	4980	452
477	20240923	110600	18709440	4980	4980	4980	4980	0
478	20240923	110500	18709440	4980	4980	4980	4980	0
479	20240923	110400	18709440	4980	4980	4980	4980	0
480	20240923	110300	18709440	4980	4980	4980	4980	0
481	20240923	110200	18709440	4980	4990	4990	4980	29
482	20240923	110100	18564780	4980	4980	4980	4980	0
483	20240923	110000	18564780	4980	4980	4980	4980	0
484	20240923	105900	18564780	4980	4980	4980	4980	0
485	20240923	105800	18564780	4980	4980	4980	4980	0
486	20240923	105700	18564780	4980	4980	4980	4980	0
487	20240923	105600	18564780	4980	4980	4980	4980	0
488	20240923	105500	18564780	4980	4980	4980	4980	0
489	20240923	105400	18564780	4980	4980	4980	4980	0
490	20240923	105300	18564780	4980	4980	4980	4980	0
491	20240923	105200	18564780	4980	4980	4980	4980	224
492	20240923	105100	17449260	4990	4990	4990	4990	0
493	20240923	105000	17449260	4990	4990	4990	4990	0
494	20240923	104900	17449260	4990	4990	4990	4990	0
495	20240923	104800	17449260	4990	4990	4990	4990	0
496	20240923	104700	17449260	4990	4990	4990	4990	0
497	20240923	104600	17449260	4990	4990	4990	4990	0
498	20240923	104500	17449260	4990	4990	4990	4990	0
499	20240923	104400	17449260	4990	4990	4990	4990	0
500	20240923	104300	17449260	4990	4990	4990	4990	1
501	20240923	104200	17444270	4990	4990	4990	4990	0
502	20240923	104100	17444270	4990	4990	4990	4990	3
503	20240923	104000	17429300	4980	4980	4980	4980	0
504	20240923	103900	17429300	4980	4980	4980	4980	0
505	20240923	103800	17429300	4980	4980	4980	4980	0
506	20240923	103700	17429300	4980	4980	4980	4980	0
507	20240923	103600	17429300	4980	4980	4980	4980	0
508	20240923	103500	17429300	4980	4980	4980	4980	0
509	20240923	103400	17429300	4980	4980	4980	4980	0
510	20240923	103300	17429300	4980	4980	4980	4980	0
511	20240923	103200	17429300	4980	4980	4980	4980	0
512	20240923	103100	17429300	4980	4980	4980	4980	107
513	20240923	103000	16896440	4970	4970	4970	4970	0
514	20240923	102900	16896440	4970	4970	4970	4970	0
515	20240923	102800	16896440	4970	4970	4970	4970	0
516	20240923	102700	16896440	4970	4970	4970	4970	0
517	20240923	102600	16896440	4970	4970	4970	4970	0
518	20240923	102500	16896440	4970	4970	4970	4970	0
519	20240923	102400	16896440	4970	4970	4970	4970	0
520	20240923	102300	16896440	4970	4970	4970	4970	0
521	20240923	102200	16896440	4970	4970	4970	4970	2
522	20240923	102100	16886500	4990	4990	4990	4990	0
523	20240923	102000	16886500	4990	4980	4990	4980	10
524	20240923	101900	16836610	4975	4975	4975	4975	0
525	20240923	101800	16836610	4975	4975	4975	4975	0
526	20240923	101700	16836610	4975	4975	4975	4975	0
527	20240923	101600	16836610	4975	4975	4975	4975	0
528	20240923	101500	16836610	4975	4980	4980	4975	620
529	20240923	101400	13749215	4990	4990	4990	4990	0
530	20240923	101300	13749215	4990	4990	4990	4990	0
531	20240923	101200	13749215	4990	4990	4990	4990	0
532	20240923	101100	13749215	4990	4990	4990	4990	0
533	20240923	101000	13749215	4990	4990	4990	4990	0
534	20240923	100900	13749215	4990	4990	4990	4990	0
535	20240923	100800	13749215	4990	4990	4990	4990	0
536	20240923	100700	13749215	4990	4990	4990	4990	114
537	20240923	100600	13180355	4990	4990	4990	4990	0
538	20240923	100500	13180355	4990	4990	4990	4990	1
539	20240923	100400	13175365	4990	4990	4990	4990	0
540	20240923	100300	13175365	4990	4990	4990	4990	0
541	20240923	100200	13175365	4990	4990	4990	4990	0
542	20240923	100100	13175365	4990	4990	4990	4990	0
543	20240923	100000	13175365	4990	4990	4990	4990	0
544	20240923	095900	13175365	4990	4990	4990	4990	0
545	20240923	095800	13175365	4990	4990	4990	4990	0
546	20240923	095700	13175365	4990	4990	4990	4990	1
547	20240923	095600	13170375	5000	5000	5000	5000	0
548	20240923	095500	13170375	5000	5000	5000	5000	0
549	20240923	095400	13170375	5000	5000	5000	5000	0
550	20240923	095300	13170375	5000	5000	5000	5000	87
551	20240923	095200	12735375	5000	5000	5000	5000	1
552	20240923	095100	12730375	4970	4970	4970	4970	0
553	20240923	095000	12730375	4970	4970	4970	4970	0
554	20240923	094900	12730375	4970	4970	4970	4970	0
555	20240923	094800	12730375	4970	4970	4970	4970	0
556	20240923	094700	12730375	4970	4970	4970	4970	0
557	20240923	094600	12730375	4970	4970	4970	4970	0
558	20240923	094500	12730375	4970	4970	4970	4970	0
559	20240923	094400	12730375	4970	4970	4970	4970	79
560	20240923	094300	12337745	4960	4960	4960	4960	0
561	20240923	094200	12337745	4960	4960	4960	4960	0
562	20240923	094100	12337745	4960	4960	4960	4960	111
563	20240923	094000	11787185	4965	4965	4965	4965	0
564	20240923	093900	11787185	4965	4965	4965	4965	50
565	20240923	093800	11538935	4965	4965	4965	4965	2
566	20240923	093700	11529005	4965	5000	5000	4965	22
567	20240923	093600	11419720	4990	4990	4990	4990	52
568	20240923	093500	11160240	4960	4960	4960	4960	1
569	20240923	093400	11155280	4990	4990	4990	4990	0
570	20240923	093300	11155280	4990	4960	4990	4960	13
571	20240923	093200	11090650	4960	4990	4990	4960	2
572	20240923	093100	11080700	4990	4990	4990	4960	28
573	20240923	093000	10941010	4960	4960	4960	4960	1
574	20240923	092900	10936050	4960	4960	4960	4960	1
575	20240923	092800	10931090	4960	4960	4960	4960	1
576	20240923	092700	10926130	4960	4960	4960	4960	1
577	20240923	092600	10921170	4960	4960	4960	4960	216
578	20240923	092500	9849810	4960	4960	4960	4960	1
579	20240923	092400	9844850	4960	4960	4960	4960	1
580	20240923	092300	9839890	4990	5000	5000	4960	3
581	20240923	092200	9824940	4960	4960	4960	4960	1
582	20240923	092100	9819980	4960	4960	4960	4960	1
583	20240923	092000	9815020	4960	4960	4960	4960	1
584	20240923	091900	9810060	5020	4970	5020	4970	6
585	20240923	091800	9779990	4970	5020	5030	4970	21
586	20240923	091700	9674610	4970	4970	4970	4970	1
587	20240923	091600	9669640	5040	4945	5040	4940	132
588	20240923	091500	9013070	4945	4950	4950	4945	256
589	20240923	091400	7746145	4950	4950	4955	4950	127
590	20240923	091300	7117485	4950	4965	4965	4950	878
591	20240923	091200	2761150	4965	4965	4965	4965	1
592	20240923	091100	2756185	4965	4965	4965	4965	1
593	20240923	091000	2751220	4965	4965	4965	4965	1
594	20240923	090900	2746255	4960	4960	4960	4960	1
595	20240923	090800	2741295	4955	4965	4965	4955	117
596	20240923	090700	2161050	4965	5010	5010	4965	126
597	20240923	090600	1533660	5010	5010	5010	5010	9
598	20240923	090500	1488570	4965	4965	4965	4965	0
599	20240923	090400	1488570	4965	4965	4965	4965	0
600	20240923	090300	1488570	4965	4985	4985	4965	25
601	20240923	090200	1364060	5020	5020	5020	5020	0
602	20240923	090100	1364060	5020	5020	5020	5020	1
603	20240923	090000	1359040	4960	4960	4960	4960	274