KissMeData/025620/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190800	57261670	5070	5070	5070	5070	215
3	20240906	190700	57261670	5070	5070	5070	5070	0
4	20240906	190600	57261670	5070	5070	5070	5070	0
5	20240906	190500	57261670	5070	5070	5070	5070	0
6	20240906	190400	57261670	5070	5070	5070	5070	0
7	20240906	190300	57261670	5070	5070	5070	5070	0
8	20240906	190200	57261670	5070	5070	5070	5070	0
9	20240906	190100	57261670	5070	5070	5070	5070	0
10	20240906	190000	57261670	5070	5070	5070	5070	0
11	20240906	185900	57261670	5070	5070	5070	5070	0
12	20240906	185800	57261670	5070	5070	5070	5070	0
13	20240906	185700	57261670	5070	5070	5070	5070	0
14	20240906	185600	57261670	5070	5070	5070	5070	0
15	20240906	185500	57261670	5070	5070	5070	5070	0
16	20240906	185400	57261670	5070	5070	5070	5070	0
17	20240906	185300	57261670	5070	5070	5070	5070	0
18	20240906	185200	57261670	5070	5070	5070	5070	0
19	20240906	185100	57261670	5070	5070	5070	5070	0
20	20240906	185000	57261670	5070	5070	5070	5070	0
21	20240906	184900	57261670	5070	5070	5070	5070	0
22	20240906	184800	57261670	5070	5070	5070	5070	0
23	20240906	184700	57261670	5070	5070	5070	5070	0
24	20240906	184600	57261670	5070	5070	5070	5070	0
25	20240906	184500	57261670	5070	5070	5070	5070	0
26	20240906	184400	57261670	5070	5070	5070	5070	0
27	20240906	184300	57261670	5070	5070	5070	5070	0
28	20240906	184200	57261670	5070	5070	5070	5070	0
29	20240906	184100	57261670	5070	5070	5070	5070	0
30	20240906	184000	57261670	5070	5070	5070	5070	0
31	20240906	183900	57261670	5070	5070	5070	5070	0
32	20240906	183800	57261670	5070	5070	5070	5070	215
33	20240906	183700	57261670	5070	5070	5070	5070	0
34	20240906	183600	57261670	5070	5070	5070	5070	0
35	20240906	183500	57261670	5070	5070	5070	5070	0
36	20240906	183400	57261670	5070	5070	5070	5070	0
37	20240906	183300	57261670	5070	5070	5070	5070	0
38	20240906	183200	57261670	5070	5070	5070	5070	0
39	20240906	183100	57261670	5070	5070	5070	5070	0
40	20240906	183000	57261670	5070	5070	5070	5070	0
41	20240906	182900	57261670	5070	5070	5070	5070	0
42	20240906	182800	57261670	5070	5070	5070	5070	0
43	20240906	182700	57261670	5070	5070	5070	5070	0
44	20240906	182600	57261670	5070	5070	5070	5070	0
45	20240906	182500	57261670	5070	5070	5070	5070	0
46	20240906	182400	57261670	5070	5070	5070	5070	0
47	20240906	182300	57261670	5070	5070	5070	5070	0
48	20240906	182200	57261670	5070	5070	5070	5070	0
49	20240906	182100	57261670	5070	5070	5070	5070	0
50	20240906	182000	57261670	5070	5070	5070	5070	0
51	20240906	181900	57261670	5070	5070	5070	5070	0
52	20240906	181800	57261670	5070	5070	5070	5070	0
53	20240906	181700	57261670	5070	5070	5070	5070	0
54	20240906	181600	57261670	5070	5070	5070	5070	0
55	20240906	181500	57261670	5070	5070	5070	5070	0
56	20240906	181400	57261670	5070	5070	5070	5070	0
57	20240906	181300	57261670	5070	5070	5070	5070	0
58	20240906	181200	57261670	5070	5070	5070	5070	0
59	20240906	181100	57261670	5070	5070	5070	5070	0
60	20240906	181000	57261670	5070	5070	5070	5070	0
61	20240906	180900	57261670	5070	5070	5070	5070	0
62	20240906	180800	57261670	5070	5070	5070	5070	215
63	20240906	180700	57261670	5070	5070	5070	5070	0
64	20240906	180600	57261670	5070	5070	5070	5070	0
65	20240906	180500	57261670	5070	5070	5070	5070	0
66	20240906	180400	57261670	5070	5070	5070	5070	0
67	20240906	180300	57261670	5070	5070	5070	5070	0
68	20240906	180200	57261670	5070	5070	5070	5070	0
69	20240906	180100	57261670	5070	5070	5070	5070	0
70	20240906	180000	57261670	5070	5070	5070	5070	0
71	20240906	175900	57261670	5070	5070	5070	5070	0
72	20240906	175800	57261670	5070	5070	5070	5070	0
73	20240906	175700	57261670	5070	5070	5070	5070	0
74	20240906	175600	57261670	5070	5070	5070	5070	0
75	20240906	175500	57261670	5070	5070	5070	5070	0
76	20240906	175400	57261670	5070	5070	5070	5070	0
77	20240906	175300	57261670	5070	5070	5070	5070	0
78	20240906	175200	57261670	5070	5070	5070	5070	0
79	20240906	175100	57261670	5070	5070	5070	5070	0
80	20240906	175000	57261670	5070	5070	5070	5070	0
81	20240906	174900	57261670	5070	5070	5070	5070	0
82	20240906	174800	57261670	5070	5070	5070	5070	0
83	20240906	174700	57261670	5070	5070	5070	5070	0
84	20240906	174600	57261670	5070	5070	5070	5070	0
85	20240906	174500	57261670	5070	5070	5070	5070	0
86	20240906	174400	57261670	5070	5070	5070	5070	0
87	20240906	174300	57261670	5070	5070	5070	5070	0
88	20240906	174200	57261670	5070	5070	5070	5070	0
89	20240906	174100	57261670	5070	5070	5070	5070	0
90	20240906	174000	57261670	5070	5070	5070	5070	0
91	20240906	173900	57261670	5070	5070	5070	5070	0
92	20240906	173800	57261670	5070	5070	5070	5070	215
93	20240906	173700	57261670	5070	5070	5070	5070	0
94	20240906	173600	57261670	5070	5070	5070	5070	0
95	20240906	173500	57261670	5070	5070	5070	5070	0
96	20240906	173400	57261670	5070	5070	5070	5070	0
97	20240906	173300	57261670	5070	5070	5070	5070	0
98	20240906	173200	57261670	5070	5070	5070	5070	0
99	20240906	173100	57261670	5070	5070	5070	5070	0
100	20240906	173000	57261670	5070	5070	5070	5070	0
101	20240906	172900	57261670	5070	5070	5070	5070	0
102	20240906	172800	57261670	5070	5070	5070	5070	0
103	20240906	172700	57261670	5070	5070	5070	5070	0
104	20240906	172600	57261670	5070	5070	5070	5070	0
105	20240906	172500	57261670	5070	5070	5070	5070	0
106	20240906	172400	57261670	5070	5070	5070	5070	0
107	20240906	172300	57261670	5070	5070	5070	5070	0
108	20240906	172200	57261670	5070	5070	5070	5070	0
109	20240906	172100	57261670	5070	5070	5070	5070	0
110	20240906	172000	57261670	5070	5070	5070	5070	0
111	20240906	171900	57261670	5070	5070	5070	5070	0
112	20240906	171800	57261670	5070	5070	5070	5070	0
113	20240906	171700	57261670	5070	5070	5070	5070	0
114	20240906	171600	57261670	5070	5070	5070	5070	0
115	20240906	171500	57261670	5070	5070	5070	5070	0
116	20240906	171400	57261670	5070	5070	5070	5070	0
117	20240906	171300	57261670	5070	5070	5070	5070	0
118	20240906	171200	57261670	5070	5070	5070	5070	0
119	20240906	171100	57261670	5070	5070	5070	5070	0
120	20240906	171000	57261670	5070	5070	5070	5070	0
121	20240906	170900	57261670	5070	5070	5070	5070	0
122	20240906	170800	57261670	5070	5070	5070	5070	215
123	20240906	170700	57261670	5070	5070	5070	5070	0
124	20240906	170600	57261670	5070	5070	5070	5070	0
125	20240906	170500	57261670	5070	5070	5070	5070	0
126	20240906	170400	57261670	5070	5070	5070	5070	0
127	20240906	170300	57261670	5070	5070	5070	5070	0
128	20240906	170200	57261670	5070	5070	5070	5070	0
129	20240906	170100	57261670	5070	5070	5070	5070	0
130	20240906	170000	57261670	5070	5070	5070	5070	0
131	20240906	165900	57261670	5070	5070	5070	5070	0
132	20240906	165800	57261670	5070	5070	5070	5070	0
133	20240906	165700	57261670	5070	5070	5070	5070	0
134	20240906	165600	57261670	5070	5070	5070	5070	0
135	20240906	165500	57261670	5070	5070	5070	5070	0
136	20240906	165400	57261670	5070	5070	5070	5070	0
137	20240906	165300	57261670	5070	5070	5070	5070	0
138	20240906	165200	57261670	5070	5070	5070	5070	0
139	20240906	165100	57261670	5070	5070	5070	5070	0
140	20240906	165000	57261670	5070	5070	5070	5070	0
141	20240906	164900	57261670	5070	5070	5070	5070	0
142	20240906	164800	57261670	5070	5070	5070	5070	0
143	20240906	164700	57261670	5070	5070	5070	5070	0
144	20240906	164600	57261670	5070	5070	5070	5070	0
145	20240906	164500	57261670	5070	5070	5070	5070	0
146	20240906	164400	57261670	5070	5070	5070	5070	0
147	20240906	164300	57261670	5070	5070	5070	5070	0
148	20240906	164200	57261670	5070	5070	5070	5070	0
149	20240906	164100	57261670	5070	5070	5070	5070	0
150	20240906	164000	57261670	5070	5070	5070	5070	0
151	20240906	163900	57261670	5070	5070	5070	5070	0
152	20240906	163800	57261670	5070	5070	5070	5070	215
153	20240906	163700	57261670	5070	5070	5070	5070	0
154	20240906	163600	57261670	5070	5070	5070	5070	0
155	20240906	163500	57261670	5070	5070	5070	5070	0
156	20240906	163400	57261670	5070	5070	5070	5070	0
157	20240906	163300	57261670	5070	5070	5070	5070	0
158	20240906	163200	57261670	5070	5070	5070	5070	0
159	20240906	163100	57261670	5070	5070	5070	5070	0
160	20240906	163000	57261670	5070	5070	5070	5070	0
161	20240906	162900	57261670	5070	5070	5070	5070	0
162	20240906	162800	57261670	5070	5070	5070	5070	0
163	20240906	162700	57261670	5070	5070	5070	5070	0
164	20240906	162600	57261670	5070	5070	5070	5070	0
165	20240906	162500	57261670	5070	5070	5070	5070	0
166	20240906	162400	57261670	5070	5070	5070	5070	0
167	20240906	162300	57261670	5070	5070	5070	5070	0
168	20240906	162200	57261670	5070	5070	5070	5070	0
169	20240906	162100	57261670	5070	5070	5070	5070	0
170	20240906	162000	57261670	5070	5070	5070	5070	0
171	20240906	161900	57261670	5070	5070	5070	5070	0
172	20240906	161800	57261670	5070	5070	5070	5070	0
173	20240906	161700	57261670	5070	5070	5070	5070	0
174	20240906	161600	57261670	5070	5070	5070	5070	0
175	20240906	161500	57261670	5070	5070	5070	5070	0
176	20240906	161400	57261670	5070	5070	5070	5070	0
177	20240906	161300	57261670	5070	5070	5070	5070	0
178	20240906	161200	57261670	5070	5070	5070	5070	0
179	20240906	161100	57261670	5070	5070	5070	5070	0
180	20240906	161000	57261670	5070	5070	5070	5070	0
181	20240906	160900	57261670	5070	5070	5070	5070	0
182	20240906	160800	57261670	5070	5070	5070	5070	215
183	20240906	160700	57261670	5070	5070	5070	5070	0
184	20240906	160600	57261670	5070	5070	5070	5070	0
185	20240906	160500	57261670	5070	5070	5070	5070	0
186	20240906	160400	57261670	5070	5070	5070	5070	0
187	20240906	160300	57261670	5070	5070	5070	5070	0
188	20240906	160200	57261670	5070	5070	5070	5070	0
189	20240906	160100	57261670	5070	5070	5070	5070	0
190	20240906	160000	57261670	5070	5070	5070	5070	0
191	20240906	155900	57261670	5070	5070	5070	5070	0
192	20240906	155800	57261670	5070	5070	5070	5070	0
193	20240906	155700	57261670	5070	5070	5070	5070	0
194	20240906	155600	57261670	5070	5070	5070	5070	0
195	20240906	155500	57261670	5070	5070	5070	5070	0
196	20240906	155400	57261670	5070	5070	5070	5070	0
197	20240906	155300	57261670	5070	5070	5070	5070	0
198	20240906	155200	57261670	5070	5070	5070	5070	0
199	20240906	155100	57261670	5070	5070	5070	5070	0
200	20240906	155000	57261670	5070	5070	5070	5070	0
201	20240906	154900	57261670	5070	5070	5070	5070	0
202	20240906	154800	57261670	5070	5070	5070	5070	0
203	20240906	154700	57261670	5070	5070	5070	5070	0
204	20240906	154600	57261670	5070	5070	5070	5070	0
205	20240906	154500	57261670	5070	5070	5070	5070	0
206	20240906	154400	57261670	5070	5070	5070	5070	0
207	20240906	154300	57261670	5070	5070	5070	5070	0
208	20240906	154200	57261670	5070	5070	5070	5070	0
209	20240906	154100	57261670	5070	5070	5070	5070	0
210	20240906	154000	57261670	5070	5070	5070	5070	0
211	20240906	153900	57261670	5070	5070	5070	5070	0
212	20240906	153800	57261670	5070	5070	5070	5070	215
213	20240906	153700	57261670	5070	5070	5070	5070	0
214	20240906	153600	57261670	5070	5070	5070	5070	0
215	20240906	153500	57261670	5070	5070	5070	5070	0
216	20240906	153400	57261670	5070	5070	5070	5070	0
217	20240906	153300	57261670	5070	5070	5070	5070	0
218	20240906	153200	57261670	5070	5070	5070	5070	0
219	20240906	153100	57261670	5070	5070	5070	5070	0
220	20240906	153000	57261670	5070	5070	5070	5070	215
221	20240906	152900	56171620	5060	5060	5060	5060	0
222	20240906	152800	56171620	5060	5060	5060	5060	0
223	20240906	152700	56171620	5060	5060	5060	5060	0
224	20240906	152600	56171620	5060	5060	5060	5060	0
225	20240906	152500	56171620	5060	5060	5060	5060	0
226	20240906	152400	56171620	5060	5060	5060	5060	0
227	20240906	152300	56171620	5060	5060	5060	5060	0
228	20240906	152200	56171620	5060	5060	5060	5060	0
229	20240906	152100	56171620	5060	5060	5060	5060	0
230	20240906	152000	56171620	5060	5060	5060	5060	0
231	20240906	151900	56171620	5060	5060	5060	5060	0
232	20240906	151800	56171620	5060	5060	5060	5060	0
233	20240906	151700	56171620	5060	5060	5060	5060	1
234	20240906	151600	56166560	5060	5060	5060	5060	0
235	20240906	151500	56166560	5060	5060	5060	5060	0
236	20240906	151400	56166560	5060	5060	5060	5060	1
237	20240906	151300	56161500	5060	5060	5060	5060	0
238	20240906	151200	56161500	5060	5060	5060	5060	0
239	20240906	151100	56161500	5060	5060	5060	5060	0
240	20240906	151000	56161500	5060	5060	5060	5060	0
241	20240906	150900	56161500	5060	5060	5060	5060	1
242	20240906	150800	56156440	5070	5070	5070	5070	0
243	20240906	150700	56156440	5070	5070	5070	5070	0
244	20240906	150600	56156440	5070	5070	5070	5070	0
245	20240906	150500	56156440	5070	5070	5070	5070	0
246	20240906	150400	56156440	5070	5070	5070	5070	0
247	20240906	150300	56156440	5070	5070	5070	5070	60
248	20240906	150200	55852240	5060	5060	5060	5060	0
249	20240906	150100	55852240	5060	5060	5060	5060	0
250	20240906	150000	55852240	5060	5060	5060	5060	2
251	20240906	145900	55842120	5060	5060	5060	5060	0
252	20240906	145800	55842120	5060	5060	5060	5060	0
253	20240906	145700	55842120	5060	5050	5060	5050	235
254	20240906	145600	54654270	5060	5060	5060	5060	0
255	20240906	145500	54654270	5060	5060	5060	5060	0
256	20240906	145400	54654270	5060	5060	5060	5060	0
257	20240906	145300	54654270	5060	5060	5060	5060	0
258	20240906	145200	54654270	5060	5060	5060	5060	0
259	20240906	145100	54654270	5060	5060	5060	5060	0
260	20240906	145000	54654270	5060	5060	5060	5060	0
261	20240906	144900	54654270	5060	5060	5060	5060	0
262	20240906	144800	54654270	5060	5060	5060	5060	0
263	20240906	144700	54654270	5060	5060	5060	5060	1
264	20240906	144600	54649210	5060	5060	5060	5060	0
265	20240906	144500	54649210	5060	5060	5060	5060	0
266	20240906	144400	54649210	5060	5060	5060	5060	0
267	20240906	144300	54649210	5060	5060	5060	5060	2
268	20240906	144200	54639090	5060	5060	5060	5060	0
269	20240906	144100	54639090	5060	5060	5060	5060	0
270	20240906	144000	54639090	5060	5060	5060	5060	1
271	20240906	143900	54634030	5060	5060	5060	5060	2
272	20240906	143800	54623910	5060	5060	5060	5060	0
273	20240906	143700	54623910	5060	5060	5060	5060	0
274	20240906	143600	54623910	5060	5060	5060	5060	0
275	20240906	143500	54623910	5060	5060	5060	5060	0
276	20240906	143400	54623910	5060	5060	5060	5060	0
277	20240906	143300	54623910	5060	5060	5060	5060	0
278	20240906	143200	54623910	5060	5060	5060	5060	0
279	20240906	143100	54623910	5060	5060	5060	5060	0
280	20240906	143000	54623910	5060	5060	5060	5060	0
281	20240906	142900	54623910	5060	5060	5060	5060	0
282	20240906	142800	54623910	5060	5060	5060	5060	0
283	20240906	142700	54623910	5060	5060	5060	5060	0
284	20240906	142600	54623910	5060	5060	5060	5060	0
285	20240906	142500	54623910	5060	5060	5060	5060	2
286	20240906	142400	54613790	5060	5060	5060	5060	0
287	20240906	142300	54613790	5060	5060	5060	5060	0
288	20240906	142200	54613790	5060	5060	5060	5060	0
289	20240906	142100	54613790	5060	5060	5060	5060	0
290	20240906	142000	54613790	5060	5060	5060	5060	0
291	20240906	141900	54613790	5060	5060	5060	5060	0
292	20240906	141800	54613790	5060	5060	5060	5060	0
293	20240906	141700	54613790	5060	5060	5060	5060	0
294	20240906	141600	54613790	5060	5060	5060	5060	0
295	20240906	141500	54613790	5060	5060	5060	5060	5
296	20240906	141400	54588490	5050	5050	5050	5050	0
297	20240906	141300	54588490	5050	5050	5050	5050	0
298	20240906	141200	54588490	5050	5050	5050	5050	0
299	20240906	141100	54588490	5050	5050	5050	5050	0
300	20240906	141000	54588490	5050	5050	5050	5050	0
301	20240906	140900	54588490	5050	5050	5050	5050	0
302	20240906	140800	54588490	5050	5050	5050	5050	0
303	20240906	140700	54588490	5050	5050	5050	5050	0
304	20240906	140600	54588490	5050	5050	5050	5050	2
305	20240906	140500	54578390	5060	5060	5060	5060	0
306	20240906	140400	54578390	5060	5060	5060	5060	0
307	20240906	140300	54578390	5060	5060	5060	5060	0
308	20240906	140200	54578390	5060	5060	5060	5060	0
309	20240906	140100	54578390	5060	5060	5060	5060	0
310	20240906	140000	54578390	5060	5060	5060	5060	0
311	20240906	135900	54578390	5060	5060	5060	5060	0
312	20240906	135800	54578390	5060	5060	5060	5060	0
313	20240906	135700	54578390	5060	5060	5060	5060	0
314	20240906	135600	54578390	5060	5060	5060	5060	1
315	20240906	135500	54573330	5060	5060	5060	5060	0
316	20240906	135400	54573330	5060	5060	5060	5060	0
317	20240906	135300	54573330	5060	5060	5060	5060	0
318	20240906	135200	54573330	5060	5060	5060	5060	0
319	20240906	135100	54573330	5060	5060	5060	5060	0
320	20240906	135000	54573330	5060	5060	5060	5060	0
321	20240906	134900	54573330	5060	5060	5060	5060	1
322	20240906	134800	54568270	5060	4990	5060	4990	551
323	20240906	134700	51813605	4985	4985	4985	4985	2
324	20240906	134600	51803635	4985	4985	4985	4985	0
325	20240906	134500	51803635	4985	4985	4985	4985	1
326	20240906	134400	51798650	4985	4985	4985	4985	0
327	20240906	134300	51798650	4985	4985	4985	4985	0
328	20240906	134200	51798650	4985	4985	4985	4985	0
329	20240906	134100	51798650	4985	4985	4985	4985	0
330	20240906	134000	51798650	4985	4985	4985	4985	0
331	20240906	133900	51798650	4985	4985	4985	4985	0
332	20240906	133800	51798650	4985	4985	4985	4985	0
333	20240906	133700	51798650	4985	4985	4985	4985	0
334	20240906	133600	51798650	4985	4985	4985	4985	3
335	20240906	133500	51783695	4985	4985	4985	4985	0
336	20240906	133400	51783695	4985	4985	4985	4985	10
337	20240906	133300	51733845	4985	4985	4985	4985	0
338	20240906	133200	51733845	4985	4985	4985	4985	0
339	20240906	133100	51733845	4985	4985	4985	4985	0
340	20240906	133000	51733845	4985	4985	4985	4985	5
341	20240906	132900	51708920	4990	4990	4990	4990	0
342	20240906	132800	51708920	4990	4990	4990	4990	5
343	20240906	132700	51683970	4960	4960	4960	4960	0
344	20240906	132600	51683970	4960	4960	4960	4960	0
345	20240906	132500	51683970	4960	4960	4960	4960	0
346	20240906	132400	51683970	4960	4960	4960	4960	0
347	20240906	132300	51683970	4960	4960	4960	4960	0
348	20240906	132200	51683970	4960	4960	4960	4960	0
349	20240906	132100	51683970	4960	4960	4960	4960	0
350	20240906	132000	51683970	4960	4960	4960	4960	0
351	20240906	131900	51683970	4960	4960	4960	4960	0
352	20240906	131800	51683970	4960	4960	4960	4960	0
353	20240906	131700	51683970	4960	4960	4960	4960	0
354	20240906	131600	51683970	4960	4960	4960	4960	0
355	20240906	131500	51683970	4960	4960	4960	4960	0
356	20240906	131400	51683970	4960	4960	4960	4960	0
357	20240906	131300	51683970	4960	4960	4960	4960	0
358	20240906	131200	51683970	4960	4960	4960	4960	0
359	20240906	131100	51683970	4960	4960	4960	4960	0
360	20240906	131000	51683970	4960	4960	4960	4960	0
361	20240906	130900	51683970	4960	4960	4960	4960	0
362	20240906	130800	51683970	4960	4960	4960	4960	0
363	20240906	130700	51683970	4960	4960	4960	4960	0
364	20240906	130600	51683970	4960	4960	4960	4960	0
365	20240906	130500	51683970	4960	4960	4960	4960	0
366	20240906	130400	51683970	4960	4960	4960	4960	0
367	20240906	130300	51683970	4960	4960	4960	4960	0
368	20240906	130200	51683970	4960	4960	4960	4960	0
369	20240906	130100	51683970	4960	4960	4960	4960	0
370	20240906	130000	51683970	4960	4960	4960	4960	0
371	20240906	125900	51683970	4960	4960	4960	4960	0
372	20240906	125800	51683970	4960	4960	4960	4960	0
373	20240906	125700	51683970	4960	4960	4960	4960	0
374	20240906	125600	51683970	4960	4960	4960	4960	0
375	20240906	125500	51683970	4960	4960	4960	4960	0
376	20240906	125400	51683970	4960	4960	4960	4960	0
377	20240906	125300	51683970	4960	4960	4960	4960	0
378	20240906	125200	51683970	4960	4960	4960	4960	0
379	20240906	125100	51683970	4960	4960	4960	4960	0
380	20240906	125000	51683970	4960	4960	4960	4960	0
381	20240906	124900	51683970	4960	4960	4960	4960	0
382	20240906	124800	51683970	4960	4960	4960	4960	0
383	20240906	124700	51683970	4960	4960	4960	4960	0
384	20240906	124600	51683970	4960	4960	4960	4960	0
385	20240906	124500	51683970	4960	4960	4960	4960	0
386	20240906	124400	51683970	4960	4960	4960	4960	0
387	20240906	124300	51683970	4960	4960	4960	4960	0
388	20240906	124200	51683970	4960	4960	4960	4960	0
389	20240906	124100	51683970	4960	4960	4960	4960	0
390	20240906	124000	51683970	4960	4960	4960	4960	0
391	20240906	123900	51683970	4960	4960	4960	4960	0
392	20240906	123800	51683970	4960	4960	4960	4960	0
393	20240906	123700	51683970	4960	4960	4960	4960	0
394	20240906	123600	51683970	4960	4960	4960	4960	0
395	20240906	123500	51683970	4960	4960	4960	4960	0
396	20240906	123400	51683970	4960	4960	4960	4960	0
397	20240906	123300	51683970	4960	4960	4960	4960	0
398	20240906	123200	51683970	4960	4960	4960	4960	0
399	20240906	123100	51683970	4960	4960	4960	4960	0
400	20240906	123000	51683970	4960	4960	4960	4960	0
401	20240906	122900	51683970	4960	4960	4960	4960	0
402	20240906	122800	51683970	4960	4960	4960	4960	0
403	20240906	122700	51683970	4960	4960	4960	4960	0
404	20240906	122600	51683970	4960	4960	4960	4960	0
405	20240906	122500	51683970	4960	4960	4960	4960	0
406	20240906	122400	51683970	4960	4960	4960	4960	0
407	20240906	122300	51683970	4960	4960	4960	4960	0
408	20240906	122200	51683970	4960	4960	4960	4960	0
409	20240906	122100	51683970	4960	4960	4960	4960	0
410	20240906	122000	51683970	4960	4960	4960	4960	0
411	20240906	121900	51683970	4960	4960	4960	4960	0
412	20240906	121800	51683970	4960	4995	4995	4960	501
413	20240906	121700	49197410	4965	4980	4980	4965	353
414	20240906	121600	47443775	4990	4990	4990	4990	0
415	20240906	121500	47443775	4990	4990	4990	4990	0
416	20240906	121400	47443775	4990	4990	4990	4990	0
417	20240906	121300	47443775	4990	4990	4990	4990	0
418	20240906	121200	47443775	4990	4990	4990	4990	3
419	20240906	121100	47428805	4980	4980	4980	4980	1
420	20240906	121000	47423825	4980	4980	4980	4980	0
421	20240906	120900	47423825	4980	4985	4985	4980	228
422	20240906	120800	46288365	4990	4990	4990	4990	0
423	20240906	120700	46288365	4990	4990	4990	4990	0
424	20240906	120600	46288365	4990	4990	4990	4990	0
425	20240906	120500	46288365	4990	4990	4990	4990	3
426	20240906	120400	46273395	4990	4990	4990	4990	0
427	20240906	120300	46273395	4990	4990	4990	4990	0
428	20240906	120200	46273395	4990	4990	4990	4990	0
429	20240906	120100	46273395	4990	4990	4990	4990	0
430	20240906	120000	46273395	4990	4990	4990	4990	0
431	20240906	115900	46273395	4990	4990	4990	4990	0
432	20240906	115800	46273395	4990	4990	4990	4990	1
433	20240906	115700	46268405	4990	4990	4990	4990	0
434	20240906	115600	46268405	4990	4990	4990	4990	0
435	20240906	115500	46268405	4990	4990	4990	4990	0
436	20240906	115400	46268405	4990	4990	4990	4990	0
437	20240906	115300	46268405	4990	4990	4990	4990	0
438	20240906	115200	46268405	4990	4990	4990	4990	0
439	20240906	115100	46268405	4990	4990	4990	4990	0
440	20240906	115000	46268405	4990	4990	4990	4990	1
441	20240906	114900	46263415	4990	4990	4990	4990	0
442	20240906	114800	46263415	4990	4990	4990	4990	0
443	20240906	114700	46263415	4990	4990	4990	4990	0
444	20240906	114600	46263415	4990	4990	4990	4990	1
445	20240906	114500	46258425	4990	4990	4990	4990	21
446	20240906	114400	46153635	4985	4985	4985	4985	0
447	20240906	114300	46153635	4985	4985	4985	4985	0
448	20240906	114200	46153635	4985	4985	4985	4985	0
449	20240906	114100	46153635	4985	4985	4985	4985	0
450	20240906	114000	46153635	4985	4985	4985	4985	0
451	20240906	113900	46153635	4985	4985	4985	4985	0
452	20240906	113800	46153635	4985	4985	4985	4985	0
453	20240906	113700	46153635	4985	4985	4985	4985	0
454	20240906	113600	46153635	4985	4995	4995	4985	15
455	20240906	113500	46078785	4995	4995	4995	4995	0
456	20240906	113400	46078785	4995	4995	4995	4995	0
457	20240906	113300	46078785	4995	4995	4995	4995	0
458	20240906	113200	46078785	4995	4995	4995	4995	10
459	20240906	113100	46028835	4995	4995	4995	4995	0
460	20240906	113000	46028835	4995	4995	4995	4995	0
461	20240906	112900	46028835	4995	4995	4995	4995	0
462	20240906	112800	46028835	4995	4995	4995	4995	1
463	20240906	112700	46023840	4965	4965	4965	4965	1073
464	20240906	112600	40696395	4960	4960	4960	4960	0
465	20240906	112500	40696395	4960	4960	4960	4960	5
466	20240906	112400	40671595	4965	4965	4965	4965	0
467	20240906	112300	40671595	4965	4965	4965	4965	0
468	20240906	112200	40671595	4965	4965	4965	4965	0
469	20240906	112100	40671595	4965	4965	4965	4965	0
470	20240906	112000	40671595	4965	4965	4965	4965	10
471	20240906	111900	40621945	4965	4965	4965	4965	0
472	20240906	111800	40621945	4965	4965	4965	4965	0
473	20240906	111700	40621945	4965	4965	4965	4965	0
474	20240906	111600	40621945	4965	4965	4965	4965	10
475	20240906	111500	40572295	4965	4965	4965	4965	0
476	20240906	111400	40572295	4965	4965	4965	4965	11
477	20240906	111300	40517680	4960	4965	4965	4960	12
478	20240906	111200	40458110	4965	4965	4965	4965	40
479	20240906	111100	40259510	4965	4965	4965	4965	0
480	20240906	111000	40259510	4965	4965	4965	4965	15
481	20240906	110900	40185035	4955	4955	4955	4955	0
482	20240906	110800	40185035	4955	4955	4955	4955	0
483	20240906	110700	40185035	4955	4975	4975	4955	629
484	20240906	110600	37062925	4965	4965	4965	4965	0
485	20240906	110500	37062925	4965	4965	4965	4965	0
486	20240906	110400	37062925	4965	4965	4965	4965	0
487	20240906	110300	37062925	4965	4965	4965	4965	0
488	20240906	110200	37062925	4965	4995	4995	4965	71
489	20240906	110100	36709515	5000	5000	5000	5000	5
490	20240906	110000	36684515	5000	5000	5000	5000	0
491	20240906	105900	36684515	5000	5000	5000	5000	0
492	20240906	105800	36684515	5000	5000	5000	5000	0
493	20240906	105700	36684515	5000	5000	5000	5000	0
494	20240906	105600	36684515	5000	5000	5000	5000	0
495	20240906	105500	36684515	5000	5000	5000	5000	0
496	20240906	105400	36684515	5000	5000	5000	5000	1
497	20240906	105300	36679515	4995	4995	4995	4995	101
498	20240906	105200	36175020	4995	4995	4995	4995	0
499	20240906	105100	36175020	4995	4995	4995	4995	0
500	20240906	105000	36175020	4995	4995	4995	4995	0
501	20240906	104900	36175020	4995	4995	4995	4995	0
502	20240906	104800	36175020	4995	4995	4995	4995	0
503	20240906	104700	36175020	4995	4995	4995	4995	0
504	20240906	104600	36175020	4995	4995	4995	4995	0
505	20240906	104500	36175020	4995	4995	4995	4995	0
506	20240906	104400	36175020	4995	4995	4995	4995	0
507	20240906	104300	36175020	4995	4995	4995	4995	0
508	20240906	104200	36175020	4995	4995	4995	4995	0
509	20240906	104100	36175020	4995	4995	4995	4995	1
510	20240906	104000	36170025	4995	4995	4995	4970	1601
511	20240906	103900	28208590	5000	5000	5000	5000	0
512	20240906	103800	28208590	5000	5000	5000	5000	0
513	20240906	103700	28208590	5000	5000	5000	5000	1
514	20240906	103600	28203590	5000	5000	5000	5000	0
515	20240906	103500	28203590	5000	5000	5000	5000	65
516	20240906	103400	27878590	5000	5000	5000	5000	100
517	20240906	103300	27378590	5000	5000	5000	5000	0
518	20240906	103200	27378590	5000	5000	5000	5000	0
519	20240906	103100	27378590	5000	5000	5000	5000	0
520	20240906	103000	27378590	5000	5000	5000	5000	0
521	20240906	102900	27378590	5000	5000	5000	5000	0
522	20240906	102800	27378590	5000	5000	5000	5000	0
523	20240906	102700	27378590	5000	5000	5000	5000	0
524	20240906	102600	27378590	5000	5000	5000	5000	300
525	20240906	102500	25878590	5000	5000	5000	5000	0
526	20240906	102400	25878590	5000	5000	5000	5000	0
527	20240906	102300	25878590	5000	5000	5000	5000	165
528	20240906	102200	25053590	5000	5000	5000	5000	0
529	20240906	102100	25053590	5000	5000	5000	5000	0
530	20240906	102000	25053590	5000	5000	5000	5000	0
531	20240906	101900	25053590	5000	5000	5000	5000	0
532	20240906	101800	25053590	5000	5000	5000	5000	0
533	20240906	101700	25053590	5000	5000	5000	5000	0
534	20240906	101600	25053590	5000	5000	5000	5000	200
535	20240906	101500	24053590	5000	5000	5000	5000	0
536	20240906	101400	24053590	5000	5000	5000	5000	0
537	20240906	101300	24053590	5000	5000	5000	5000	0
538	20240906	101200	24053590	5000	5000	5000	5000	1
539	20240906	101100	24048590	5000	5000	5000	5000	0
540	20240906	101000	24048590	5000	5000	5000	5000	0
541	20240906	100900	24048590	5000	5000	5000	5000	0
542	20240906	100800	24048590	5000	5010	5010	5000	700
543	20240906	100700	20548260	5010	5040	5040	5010	103
544	20240906	100600	20030010	5050	5050	5050	5050	0
545	20240906	100500	20030010	5050	5050	5050	5050	0
546	20240906	100400	20030010	5050	5050	5050	5050	0
547	20240906	100300	20030010	5050	5070	5070	5050	21
548	20240906	100200	19923940	5060	5060	5060	5060	0
549	20240906	100100	19923940	5060	5060	5060	5060	0
550	20240906	100000	19923940	5060	5070	5070	5060	30
551	20240906	095900	19772040	5070	5070	5070	5070	0
552	20240906	095800	19772040	5070	5070	5070	5070	0
553	20240906	095700	19772040	5070	5070	5070	5070	0
554	20240906	095600	19772040	5070	5070	5070	5070	70
555	20240906	095500	19417140	5070	5070	5070	5070	0
556	20240906	095400	19417140	5070	5070	5070	5070	1
557	20240906	095300	19412070	5040	5040	5040	5040	0
558	20240906	095200	19412070	5040	5040	5040	5040	0
559	20240906	095100	19412070	5040	5040	5040	5040	6
560	20240906	095000	19381830	5040	5040	5040	5040	2
561	20240906	094900	19371750	5040	5040	5040	5040	260
562	20240906	094800	18061350	5040	5070	5070	5040	747
563	20240906	094700	14294490	5070	5070	5070	5070	0
564	20240906	094600	14294490	5070	5070	5070	5070	0
565	20240906	094500	14294490	5070	5070	5070	5070	1
566	20240906	094400	14289420	5070	5070	5070	5070	1
567	20240906	094300	14284350	5090	5090	5090	5090	0
568	20240906	094200	14284350	5090	5090	5090	5090	0
569	20240906	094100	14284350	5090	5090	5090	5090	0
570	20240906	094000	14284350	5090	5090	5090	5090	0
571	20240906	093900	14284350	5090	5090	5090	5090	0
572	20240906	093800	14284350	5090	5090	5090	5090	2
573	20240906	093700	14274170	5070	5070	5070	5070	0
574	20240906	093600	14274170	5070	5070	5070	5070	100
575	20240906	093500	13767170	5070	5070	5070	5070	154
576	20240906	093400	12986390	5110	5110	5110	5110	2
577	20240906	093300	12976170	5070	5090	5090	5070	400
578	20240906	093200	10944270	5120	5120	5120	5120	0
579	20240906	093100	10944270	5120	5120	5120	5120	0
580	20240906	093000	10944270	5120	5120	5120	5120	0
581	20240906	092900	10944270	5120	5120	5120	5120	0
582	20240906	092800	10944270	5120	5080	5120	5080	55
583	20240906	092700	10664830	5070	5070	5070	5070	0
584	20240906	092600	10664830	5070	5070	5070	5070	0
585	20240906	092500	10664830	5070	5070	5070	5070	0
586	20240906	092400	10664830	5070	5070	5070	5070	0
587	20240906	092300	10664830	5070	5070	5070	5070	0
588	20240906	092200	10664830	5070	5070	5070	5070	0
589	20240906	092100	10664830	5070	5070	5070	5070	0
590	20240906	092000	10664830	5070	5070	5070	5070	22
591	20240906	091900	10553290	5070	5070	5070	5070	23
592	20240906	091800	10436680	5070	5070	5070	5070	0
593	20240906	091700	10436680	5070	5070	5070	5070	10
594	20240906	091600	10385980	5070	5070	5070	5070	0
595	20240906	091500	10385980	5070	5100	5100	5070	1500
596	20240906	091400	2759120	5090	5090	5090	5090	1
597	20240906	091300	2754030	5090	5090	5090	5090	0
598	20240906	091200	2754030	5090	5090	5090	5090	0
599	20240906	091100	2754030	5090	5090	5090	5090	169
600	20240906	091000	1893820	5090	5090	5090	5090	0
601	20240906	090900	1893820	5090	5090	5090	5090	1
602	20240906	090800	1888730	5090	5090	5090	5090	11
603	20240906	090700	1832740	5090	5090	5090	5090	1
604	20240906	090600	1827650	5100	5100	5100	5100	5
605	20240906	090500	1802150	5110	5110	5110	5110	0
606	20240906	090400	1802150	5110	5110	5110	5110	4
607	20240906	090300	1781710	5110	5110	5110	5110	0
608	20240906	090200	1781710	5110	5120	5120	5110	15
609	20240906	090100	1704960	5120	5120	5120	5120	5
610	20240906	090000	1679360	5120	5120	5120	5120	328