KissMeData/053210/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	193200	77521820	4950	4950	4950	4950	2089
3	20240903	193100	77521820	4950	4950	4950	4950	0
4	20240903	193000	77521820	4950	4950	4950	4950	0
5	20240903	192900	77521820	4950	4950	4950	4950	0
6	20240903	192800	77521820	4950	4950	4950	4950	0
7	20240903	192700	77521820	4950	4950	4950	4950	0
8	20240903	192600	77521820	4950	4950	4950	4950	0
9	20240903	192500	77521820	4950	4950	4950	4950	0
10	20240903	192400	77521820	4950	4950	4950	4950	0
11	20240903	192300	77521820	4950	4950	4950	4950	0
12	20240903	192200	77521820	4950	4950	4950	4950	0
13	20240903	192100	77521820	4950	4950	4950	4950	0
14	20240903	192000	77521820	4950	4950	4950	4950	0
15	20240903	191900	77521820	4950	4950	4950	4950	0
16	20240903	191800	77521820	4950	4950	4950	4950	0
17	20240903	191700	77521820	4950	4950	4950	4950	0
18	20240903	191600	77521820	4950	4950	4950	4950	0
19	20240903	191500	77521820	4950	4950	4950	4950	0
20	20240903	191400	77521820	4950	4950	4950	4950	0
21	20240903	191300	77521820	4950	4950	4950	4950	0
22	20240903	191200	77521820	4950	4950	4950	4950	0
23	20240903	191100	77521820	4950	4950	4950	4950	0
24	20240903	191000	77521820	4950	4950	4950	4950	0
25	20240903	190900	77521820	4950	4950	4950	4950	0
26	20240903	190800	77521820	4950	4950	4950	4950	0
27	20240903	190700	77521820	4950	4950	4950	4950	0
28	20240903	190600	77521820	4950	4950	4950	4950	0
29	20240903	190500	77521820	4950	4950	4950	4950	0
30	20240903	190400	77521820	4950	4950	4950	4950	0
31	20240903	190300	77521820	4950	4950	4950	4950	0
32	20240903	190200	77521820	4950	4950	4950	4950	2089
33	20240903	190100	77521820	4950	4950	4950	4950	0
34	20240903	190000	77521820	4950	4950	4950	4950	0
35	20240903	185900	77521820	4950	4950	4950	4950	0
36	20240903	185800	77521820	4950	4950	4950	4950	0
37	20240903	185700	77521820	4950	4950	4950	4950	0
38	20240903	185600	77521820	4950	4950	4950	4950	0
39	20240903	185500	77521820	4950	4950	4950	4950	0
40	20240903	185400	77521820	4950	4950	4950	4950	0
41	20240903	185300	77521820	4950	4950	4950	4950	0
42	20240903	185200	77521820	4950	4950	4950	4950	0
43	20240903	185100	77521820	4950	4950	4950	4950	0
44	20240903	185000	77521820	4950	4950	4950	4950	0
45	20240903	184900	77521820	4950	4950	4950	4950	0
46	20240903	184800	77521820	4950	4950	4950	4950	0
47	20240903	184700	77521820	4950	4950	4950	4950	0
48	20240903	184600	77521820	4950	4950	4950	4950	0
49	20240903	184500	77521820	4950	4950	4950	4950	0
50	20240903	184400	77521820	4950	4950	4950	4950	0
51	20240903	184300	77521820	4950	4950	4950	4950	0
52	20240903	184200	77521820	4950	4950	4950	4950	0
53	20240903	184100	77521820	4950	4950	4950	4950	0
54	20240903	184000	77521820	4950	4950	4950	4950	0
55	20240903	183900	77521820	4950	4950	4950	4950	0
56	20240903	183800	77521820	4950	4950	4950	4950	0
57	20240903	183700	77521820	4950	4950	4950	4950	0
58	20240903	183600	77521820	4950	4950	4950	4950	0
59	20240903	183500	77521820	4950	4950	4950	4950	0
60	20240903	183400	77521820	4950	4950	4950	4950	0
61	20240903	183300	77521820	4950	4950	4950	4950	0
62	20240903	183200	77521820	4950	4950	4950	4950	2089
63	20240903	183100	77521820	4950	4950	4950	4950	0
64	20240903	183000	77521820	4950	4950	4950	4950	0
65	20240903	182900	77521820	4950	4950	4950	4950	0
66	20240903	182800	77521820	4950	4950	4950	4950	0
67	20240903	182700	77521820	4950	4950	4950	4950	0
68	20240903	182600	77521820	4950	4950	4950	4950	0
69	20240903	182500	77521820	4950	4950	4950	4950	0
70	20240903	182400	77521820	4950	4950	4950	4950	0
71	20240903	182300	77521820	4950	4950	4950	4950	0
72	20240903	182200	77521820	4950	4950	4950	4950	0
73	20240903	182100	77521820	4950	4950	4950	4950	0
74	20240903	182000	77521820	4950	4950	4950	4950	0
75	20240903	181900	77521820	4950	4950	4950	4950	0
76	20240903	181800	77521820	4950	4950	4950	4950	0
77	20240903	181700	77521820	4950	4950	4950	4950	0
78	20240903	181600	77521820	4950	4950	4950	4950	0
79	20240903	181500	77521820	4950	4950	4950	4950	0
80	20240903	181400	77521820	4950	4950	4950	4950	0
81	20240903	181300	77521820	4950	4950	4950	4950	0
82	20240903	181200	77521820	4950	4950	4950	4950	0
83	20240903	181100	77521820	4950	4950	4950	4950	0
84	20240903	181000	77521820	4950	4950	4950	4950	0
85	20240903	180900	77521820	4950	4950	4950	4950	0
86	20240903	180800	77521820	4950	4950	4950	4950	0
87	20240903	180700	77521820	4950	4950	4950	4950	0
88	20240903	180600	77521820	4950	4950	4950	4950	0
89	20240903	180500	77521820	4950	4950	4950	4950	0
90	20240903	180400	77521820	4950	4950	4950	4950	0
91	20240903	180300	77521820	4950	4950	4950	4950	0
92	20240903	180200	77521820	4950	4950	4950	4950	2089
93	20240903	180100	77521820	4950	4950	4950	4950	0
94	20240903	180000	77521820	4950	4950	4950	4950	0
95	20240903	175900	77521820	4950	4950	4950	4950	0
96	20240903	175800	77521820	4950	4950	4950	4950	0
97	20240903	175700	77521820	4950	4950	4950	4950	0
98	20240903	175600	77521820	4950	4950	4950	4950	0
99	20240903	175500	77521820	4950	4950	4950	4950	0
100	20240903	175400	77521820	4950	4950	4950	4950	0
101	20240903	175300	77521820	4950	4950	4950	4950	0
102	20240903	175200	77521820	4950	4950	4950	4950	0
103	20240903	175100	77521820	4950	4950	4950	4950	0
104	20240903	175000	77521820	4950	4950	4950	4950	0
105	20240903	174900	77521820	4950	4950	4950	4950	0
106	20240903	174800	77521820	4950	4950	4950	4950	0
107	20240903	174700	77521820	4950	4950	4950	4950	0
108	20240903	174600	77521820	4950	4950	4950	4950	0
109	20240903	174500	77521820	4950	4950	4950	4950	0
110	20240903	174400	77521820	4950	4950	4950	4950	0
111	20240903	174300	77521820	4950	4950	4950	4950	0
112	20240903	174200	77521820	4950	4950	4950	4950	0
113	20240903	174100	77521820	4950	4950	4950	4950	0
114	20240903	174000	77521820	4950	4950	4950	4950	0
115	20240903	173900	77521820	4950	4950	4950	4950	0
116	20240903	173800	77521820	4950	4950	4950	4950	0
117	20240903	173700	77521820	4950	4950	4950	4950	0
118	20240903	173600	77521820	4950	4950	4950	4950	0
119	20240903	173500	77521820	4950	4950	4950	4950	0
120	20240903	173400	77521820	4950	4950	4950	4950	0
121	20240903	173300	77521820	4950	4950	4950	4950	0
122	20240903	173200	77521820	4950	4950	4950	4950	2089
123	20240903	173100	77521820	4950	4950	4950	4950	0
124	20240903	173000	77521820	4950	4950	4950	4950	0
125	20240903	172900	77521820	4950	4950	4950	4950	0
126	20240903	172800	77521820	4950	4950	4950	4950	0
127	20240903	172700	77521820	4950	4950	4950	4950	0
128	20240903	172600	77521820	4950	4950	4950	4950	0
129	20240903	172500	77521820	4950	4950	4950	4950	0
130	20240903	172400	77521820	4950	4950	4950	4950	0
131	20240903	172300	77521820	4950	4950	4950	4950	0
132	20240903	172200	77521820	4950	4950	4950	4950	0
133	20240903	172100	77521820	4950	4950	4950	4950	0
134	20240903	172000	77521820	4950	4950	4950	4950	0
135	20240903	171900	77521820	4950	4950	4950	4950	0
136	20240903	171800	77521820	4950	4950	4950	4950	0
137	20240903	171700	77521820	4950	4950	4950	4950	0
138	20240903	171600	77521820	4950	4950	4950	4950	0
139	20240903	171500	77521820	4950	4950	4950	4950	0
140	20240903	171400	77521820	4950	4950	4950	4950	0
141	20240903	171300	77521820	4950	4950	4950	4950	0
142	20240903	171200	77521820	4950	4950	4950	4950	0
143	20240903	171100	77521820	4950	4950	4950	4950	0
144	20240903	171000	77521820	4950	4950	4950	4950	0
145	20240903	170900	77521820	4950	4950	4950	4950	0
146	20240903	170800	77521820	4950	4950	4950	4950	0
147	20240903	170700	77521820	4950	4950	4950	4950	0
148	20240903	170600	77521820	4950	4950	4950	4950	0
149	20240903	170500	77521820	4950	4950	4950	4950	0
150	20240903	170400	77521820	4950	4950	4950	4950	0
151	20240903	170300	77521820	4950	4950	4950	4950	0
152	20240903	170200	77521820	4950	4950	4950	4950	2089
153	20240903	170100	77521820	4950	4950	4950	4950	0
154	20240903	170000	77521820	4950	4950	4950	4950	0
155	20240903	165900	77521820	4950	4950	4950	4950	0
156	20240903	165800	77521820	4950	4950	4950	4950	0
157	20240903	165700	77521820	4950	4950	4950	4950	0
158	20240903	165600	77521820	4950	4950	4950	4950	0
159	20240903	165500	77521820	4950	4950	4950	4950	0
160	20240903	165400	77521820	4950	4950	4950	4950	0
161	20240903	165300	77521820	4950	4950	4950	4950	0
162	20240903	165200	77521820	4950	4950	4950	4950	0
163	20240903	165100	77521820	4950	4950	4950	4950	0
164	20240903	165000	77521820	4950	4950	4950	4950	0
165	20240903	164900	77521820	4950	4950	4950	4950	0
166	20240903	164800	77521820	4950	4950	4950	4950	0
167	20240903	164700	77521820	4950	4950	4950	4950	0
168	20240903	164600	77521820	4950	4950	4950	4950	0
169	20240903	164500	77521820	4950	4950	4950	4950	0
170	20240903	164400	77521820	4950	4950	4950	4950	0
171	20240903	164300	77521820	4950	4950	4950	4950	0
172	20240903	164200	77521820	4950	4950	4950	4950	0
173	20240903	164100	77521820	4950	4950	4950	4950	0
174	20240903	164000	77521820	4950	4950	4950	4950	0
175	20240903	163900	77521820	4950	4950	4950	4950	0
176	20240903	163800	77521820	4950	4950	4950	4950	0
177	20240903	163700	77521820	4950	4950	4950	4950	0
178	20240903	163600	77521820	4950	4950	4950	4950	0
179	20240903	163500	77521820	4950	4950	4950	4950	0
180	20240903	163400	77521820	4950	4950	4950	4950	0
181	20240903	163300	77521820	4950	4950	4950	4950	0
182	20240903	163200	77521820	4950	4950	4950	4950	2089
183	20240903	163100	77521820	4950	4950	4950	4950	0
184	20240903	163000	77521820	4950	4950	4950	4950	0
185	20240903	162900	77521820	4950	4950	4950	4950	0
186	20240903	162800	77521820	4950	4950	4950	4950	0
187	20240903	162700	77521820	4950	4950	4950	4950	0
188	20240903	162600	77521820	4950	4950	4950	4950	0
189	20240903	162500	77521820	4950	4950	4950	4950	0
190	20240903	162400	77521820	4950	4950	4950	4950	0
191	20240903	162300	77521820	4950	4950	4950	4950	0
192	20240903	162200	77521820	4950	4950	4950	4950	0
193	20240903	162100	77521820	4950	4950	4950	4950	0
194	20240903	162000	77521820	4950	4950	4950	4950	0
195	20240903	161900	77521820	4950	4950	4950	4950	0
196	20240903	161800	77521820	4950	4950	4950	4950	0
197	20240903	161700	77521820	4950	4950	4950	4950	0
198	20240903	161600	77521820	4950	4950	4950	4950	0
199	20240903	161500	77521820	4950	4950	4950	4950	0
200	20240903	161400	77521820	4950	4950	4950	4950	0
201	20240903	161300	77521820	4950	4950	4950	4950	0
202	20240903	161200	77521820	4950	4950	4950	4950	0
203	20240903	161100	77521820	4950	4950	4950	4950	0
204	20240903	161000	77521820	4950	4950	4950	4950	0
205	20240903	160900	77521820	4950	4950	4950	4950	0
206	20240903	160800	77521820	4950	4950	4950	4950	0
207	20240903	160700	77521820	4950	4950	4950	4950	0
208	20240903	160600	77521820	4950	4950	4950	4950	0
209	20240903	160500	77521820	4950	4950	4950	4950	0
210	20240903	160400	77521820	4950	4950	4950	4950	0
211	20240903	160300	77521820	4950	4950	4950	4950	0
212	20240903	160200	77521820	4950	4950	4950	4950	2089
213	20240903	160100	77521820	4950	4950	4950	4950	0
214	20240903	160000	77521820	4950	4950	4950	4950	0
215	20240903	155900	77521820	4950	4950	4950	4950	0
216	20240903	155800	77521820	4950	4950	4950	4950	0
217	20240903	155700	77521820	4950	4950	4950	4950	0
218	20240903	155600	77521820	4950	4950	4950	4950	0
219	20240903	155500	77521820	4950	4950	4950	4950	0
220	20240903	155400	77521820	4950	4950	4950	4950	0
221	20240903	155300	77521820	4950	4950	4950	4950	0
222	20240903	155200	77521820	4950	4950	4950	4950	0
223	20240903	155100	77521820	4950	4950	4950	4950	0
224	20240903	155000	77521820	4950	4950	4950	4950	0
225	20240903	154900	77521820	4950	4950	4950	4950	0
226	20240903	154800	77521820	4950	4950	4950	4950	0
227	20240903	154700	77521820	4950	4950	4950	4950	0
228	20240903	154600	77521820	4950	4950	4950	4950	0
229	20240903	154500	77521820	4950	4950	4950	4950	0
230	20240903	154400	77521820	4950	4950	4950	4950	0
231	20240903	154300	77521820	4950	4950	4950	4950	0
232	20240903	154200	77521820	4950	4950	4950	4950	0
233	20240903	154100	77521820	4950	4950	4950	4950	0
234	20240903	154000	77521820	4950	4950	4950	4950	0
235	20240903	153900	77521820	4950	4950	4950	4950	0
236	20240903	153800	77521820	4950	4950	4950	4950	0
237	20240903	153700	77521820	4950	4950	4950	4950	0
238	20240903	153600	77521820	4950	4950	4950	4950	0
239	20240903	153500	77521820	4950	4950	4950	4950	0
240	20240903	153400	77521820	4950	4950	4950	4950	0
241	20240903	153300	77521820	4950	4950	4950	4950	0
242	20240903	153200	77521820	4950	4950	4950	4950	2089
243	20240903	153100	77521820	4950	4950	4950	4950	0
244	20240903	153000	77521820	4950	4950	4950	4950	2089
245	20240903	152900	67181270	4965	4965	4965	4965	0
246	20240903	152800	67181270	4965	4965	4965	4965	0
247	20240903	152700	67181270	4965	4965	4965	4965	0
248	20240903	152600	67181270	4965	4965	4965	4965	0
249	20240903	152500	67181270	4965	4965	4965	4965	0
250	20240903	152400	67181270	4965	4965	4965	4965	0
251	20240903	152300	67181270	4965	4965	4965	4965	0
252	20240903	152200	67181270	4965	4965	4965	4965	0
253	20240903	152100	67181270	4965	4965	4965	4965	0
254	20240903	152000	67181270	4965	4965	4965	4965	0
255	20240903	151900	67181270	4965	4965	4965	4965	1
256	20240903	151800	67176305	4960	4960	4960	4960	0
257	20240903	151700	67176305	4960	4960	4960	4960	0
258	20240903	151600	67176305	4960	4965	4965	4960	94
259	20240903	151500	66710060	4970	4965	4970	4965	1006
260	20240903	151400	61711125	4965	4965	4965	4965	0
261	20240903	151300	61711125	4965	4965	4965	4965	100
262	20240903	151200	61214625	4965	4965	4965	4965	200
263	20240903	151100	60221625	4955	4955	4955	4955	0
264	20240903	151000	60221625	4955	4955	4955	4955	0
265	20240903	150900	60221625	4955	4955	4955	4955	0
266	20240903	150800	60221625	4955	4955	4955	4955	0
267	20240903	150700	60221625	4955	4965	4965	4955	133
268	20240903	150600	59562465	4960	4970	4970	4950	2827
269	20240903	150500	45552210	4975	4975	4975	4975	2
270	20240903	150400	45542260	4975	4975	4975	4975	5
271	20240903	150300	45517385	4980	4995	4995	4960	2001
272	20240903	150200	35554480	5010	5010	5010	5010	0
273	20240903	150100	35554480	5010	5010	5010	5010	0
274	20240903	150000	35554480	5010	5010	5010	5010	0
275	20240903	145900	35554480	5010	5000	5010	5000	2
276	20240903	145800	35544470	5010	5000	5010	4990	402
277	20240903	145700	33538345	5010	5010	5010	5010	0
278	20240903	145600	33538345	5010	5010	5010	5010	0
279	20240903	145500	33538345	5010	5010	5010	5010	0
280	20240903	145400	33538345	5010	5010	5010	5010	0
281	20240903	145300	33538345	5010	5010	5010	5010	0
282	20240903	145200	33538345	5010	5010	5010	5010	1
283	20240903	145100	33533335	5010	5010	5010	5010	0
284	20240903	145000	33533335	5010	5010	5010	5010	0
285	20240903	144900	33533335	5010	5010	5010	5010	0
286	20240903	144800	33533335	5010	5010	5010	5010	1
287	20240903	144700	33528325	5020	5020	5020	5020	0
288	20240903	144600	33528325	5020	5000	5020	5000	2
289	20240903	144500	33518305	5020	5000	5020	5000	28
290	20240903	144400	33378025	5020	5020	5020	5020	0
291	20240903	144300	33378025	5020	5010	5020	5010	214
292	20240903	144200	32303775	5020	5010	5020	4990	15
293	20240903	144100	32228535	5000	5020	5020	4990	151
294	20240903	144000	31472005	5020	5000	5020	4985	306
295	20240903	143900	29937940	5010	4990	5010	4990	353
296	20240903	143800	28172225	4995	4985	4995	4985	425
297	20240903	143700	26051470	4990	4990	4990	4990	0
298	20240903	143600	26051470	4990	4990	4990	4990	0
299	20240903	143500	26051470	4990	4990	4990	4990	0
300	20240903	143400	26051470	4990	4990	4990	4990	0
301	20240903	143300	26051470	4990	4990	4990	4990	0
302	20240903	143200	26051470	4990	4990	4990	4990	0
303	20240903	143100	26051470	4990	4990	4990	4990	0
304	20240903	143000	26051470	4990	4990	4990	4990	0
305	20240903	142900	26051470	4990	4990	4990	4990	0
306	20240903	142800	26051470	4990	4990	4990	4990	0
307	20240903	142700	26051470	4990	4990	4990	4990	27
308	20240903	142600	25916740	4990	4990	4990	4990	0
309	20240903	142500	25916740	4990	4990	4990	4990	0
310	20240903	142400	25916740	4990	4990	4990	4990	0
311	20240903	142300	25916740	4990	4990	4990	4990	0
312	20240903	142200	25916740	4990	4990	4990	4990	0
313	20240903	142100	25916740	4990	4990	4990	4990	0
314	20240903	142000	25916740	4990	4990	4990	4990	0
315	20240903	141900	25916740	4990	4990	4990	4990	0
316	20240903	141800	25916740	4990	4990	4990	4990	0
317	20240903	141700	25916740	4990	4990	4990	4990	0
318	20240903	141600	25916740	4990	4990	4990	4990	0
319	20240903	141500	25916740	4990	4990	4990	4990	0
320	20240903	141400	25916740	4990	4990	4990	4990	1
321	20240903	141300	25911750	4990	4990	4990	4990	0
322	20240903	141200	25911750	4990	4990	4990	4990	0
323	20240903	141100	25911750	4990	4990	4990	4990	0
324	20240903	141000	25911750	4990	4990	4990	4990	0
325	20240903	140900	25911750	4990	4990	4990	4990	0
326	20240903	140800	25911750	4990	4990	4990	4990	0
327	20240903	140700	25911750	4990	4990	4990	4990	0
328	20240903	140600	25911750	4990	4990	4990	4990	0
329	20240903	140500	25911750	4990	4990	4990	4990	85
330	20240903	140400	25487600	4995	4995	4995	4995	0
331	20240903	140300	25487600	4995	4995	4995	4995	0
332	20240903	140200	25487600	4995	4995	4995	4995	0
333	20240903	140100	25487600	4995	4995	4995	4995	1
334	20240903	140000	25482605	5000	5000	5000	5000	0
335	20240903	135900	25482605	5000	5000	5000	5000	0
336	20240903	135800	25482605	5000	5000	5000	5000	0
337	20240903	135700	25482605	5000	5000	5000	5000	0
338	20240903	135600	25482605	5000	5000	5000	5000	0
339	20240903	135500	25482605	5000	5000	5000	5000	0
340	20240903	135400	25482605	5000	5000	5000	5000	0
341	20240903	135300	25482605	5000	5000	5000	5000	0
342	20240903	135200	25482605	5000	5000	5000	5000	0
343	20240903	135100	25482605	5000	5000	5000	5000	0
344	20240903	135000	25482605	5000	5000	5000	5000	0
345	20240903	134900	25482605	5000	5000	5000	5000	0
346	20240903	134800	25482605	5000	5000	5000	5000	0
347	20240903	134700	25482605	5000	5000	5000	5000	0
348	20240903	134600	25482605	5000	5000	5000	5000	0
349	20240903	134500	25482605	5000	5000	5000	5000	0
350	20240903	134400	25482605	5000	5000	5000	5000	0
351	20240903	134300	25482605	5000	5000	5000	5000	0
352	20240903	134200	25482605	5000	5000	5000	5000	0
353	20240903	134100	25482605	5000	5000	5000	5000	0
354	20240903	134000	25482605	5000	5000	5000	5000	0
355	20240903	133900	25482605	5000	5000	5000	5000	0
356	20240903	133800	25482605	5000	5000	5000	5000	0
357	20240903	133700	25482605	5000	5000	5000	5000	0
358	20240903	133600	25482605	5000	5000	5000	5000	0
359	20240903	133500	25482605	5000	4995	5000	4995	2
360	20240903	133400	25472610	4990	4990	4990	4990	0
361	20240903	133300	25472610	4990	4990	4990	4990	0
362	20240903	133200	25472610	4990	4990	4990	4990	0
363	20240903	133100	25472610	4990	4990	4990	4990	0
364	20240903	133000	25472610	4990	4990	4990	4990	0
365	20240903	132900	25472610	4990	4990	4990	4990	5
366	20240903	132800	25447660	4990	4990	4990	4990	4
367	20240903	132700	25427700	4990	4990	4990	4990	4
368	20240903	132600	25407740	4990	4990	4990	4990	4
369	20240903	132500	25387780	4990	4990	4990	4990	4
370	20240903	132400	25367820	4990	4990	4990	4990	4
371	20240903	132300	25347860	4990	4990	4990	4990	5
372	20240903	132200	25322910	4990	4990	4990	4990	4
373	20240903	132100	25302950	4990	4990	4990	4990	4
374	20240903	132000	25282990	4990	4990	4990	4990	4
375	20240903	131900	25263030	4990	4995	4995	4990	4
376	20240903	131800	25243065	4995	4995	4995	4995	304
377	20240903	131700	23724585	4995	4995	4995	4995	4
378	20240903	131600	23704605	5000	5000	5000	5000	5
379	20240903	131500	23679605	5010	5000	5010	5000	14
380	20240903	131400	23609485	5010	5010	5010	5010	0
381	20240903	131300	23609485	5010	5010	5010	5010	1
382	20240903	131200	23604475	5000	5000	5000	5000	0
383	20240903	131100	23604475	5000	5000	5000	5000	56
384	20240903	131000	23324475	5000	5010	5010	5000	65
385	20240903	130900	22999125	5000	5000	5000	5000	7
386	20240903	130800	22964125	5000	5000	5000	5000	0
387	20240903	130700	22964125	5000	5000	5000	5000	0
388	20240903	130600	22964125	5000	5000	5000	5000	0
389	20240903	130500	22964125	5000	5000	5000	5000	0
390	20240903	130400	22964125	5000	5000	5000	5000	0
391	20240903	130300	22964125	5000	5000	5000	5000	0
392	20240903	130200	22964125	5000	5000	5000	5000	0
393	20240903	130100	22964125	5000	5000	5000	5000	0
394	20240903	130000	22964125	5000	5000	5000	5000	0
395	20240903	125900	22964125	5000	5000	5000	5000	0
396	20240903	125800	22964125	5000	5000	5000	5000	0
397	20240903	125700	22964125	5000	5000	5000	5000	0
398	20240903	125600	22964125	5000	5000	5000	5000	0
399	20240903	125500	22964125	5000	5000	5000	5000	0
400	20240903	125400	22964125	5000	5000	5000	5000	0
401	20240903	125300	22964125	5000	5000	5000	5000	0
402	20240903	125200	22964125	5000	5000	5000	5000	0
403	20240903	125100	22964125	5000	5000	5000	5000	0
404	20240903	125000	22964125	5000	5000	5000	5000	0
405	20240903	124900	22964125	5000	5000	5000	5000	2
406	20240903	124800	22954125	5010	5010	5010	5010	0
407	20240903	124700	22954125	5010	5010	5010	5010	2
408	20240903	124600	22944105	4995	4995	4995	4995	1
409	20240903	124500	22939110	5010	5010	5010	5010	0
410	20240903	124400	22939110	5010	5010	5010	5010	0
411	20240903	124300	22939110	5010	5010	5010	5010	0
412	20240903	124200	22939110	5010	5010	5010	5010	0
413	20240903	124100	22939110	5010	4995	5010	4995	2
414	20240903	124000	22929105	4995	4995	4995	4995	0
415	20240903	123900	22929105	4995	4995	4995	4995	0
416	20240903	123800	22929105	4995	4995	4995	4995	0
417	20240903	123700	22929105	4995	4995	4995	4995	0
418	20240903	123600	22929105	4995	4995	4995	4995	1
419	20240903	123500	22924110	5010	4995	5010	4995	3
420	20240903	123400	22909095	5010	5010	5010	5010	0
421	20240903	123300	22909095	5010	5010	5010	5010	0
422	20240903	123200	22909095	5010	5010	5010	5010	0
423	20240903	123100	22909095	5010	4990	5010	4990	2
424	20240903	123000	22899095	4990	4990	4990	4990	0
425	20240903	122900	22899095	4990	4990	4990	4990	0
426	20240903	122800	22899095	4990	4990	4990	4990	0
427	20240903	122700	22899095	4990	4990	4990	4990	0
428	20240903	122600	22899095	4990	4990	4990	4990	0
429	20240903	122500	22899095	4990	4990	4990	4990	1
430	20240903	122400	22894105	4990	4990	4990	4990	0
431	20240903	122300	22894105	4990	4990	4990	4990	0
432	20240903	122200	22894105	4990	4990	4990	4990	0
433	20240903	122100	22894105	4990	4990	4990	4990	0
434	20240903	122000	22894105	4990	4985	4990	4985	2
435	20240903	121900	22884130	4980	4985	4985	4975	502
436	20240903	121800	20386640	4995	4995	4995	4995	0
437	20240903	121700	20386640	4995	4995	4995	4995	0
438	20240903	121600	20386640	4995	4985	4995	4985	3
439	20240903	121500	20371665	4980	4980	4980	4980	0
440	20240903	121400	20371665	4980	4980	4980	4980	0
441	20240903	121300	20371665	4980	4980	4980	4980	29
442	20240903	121200	20227245	4980	4980	4980	4980	1
443	20240903	121100	20222265	4980	4980	4980	4980	22
444	20240903	121000	20112705	4985	4985	4985	4985	35
445	20240903	120900	19938230	4985	4985	4985	4985	0
446	20240903	120800	19938230	4985	4985	4985	4985	15
447	20240903	120700	19863455	4990	4990	4990	4990	0
448	20240903	120600	19863455	4990	4990	4990	4990	0
449	20240903	120500	19863455	4990	4990	4990	4990	1
450	20240903	120400	19858465	5010	4990	5010	4990	8
451	20240903	120300	19818480	4985	4985	4985	4985	85
452	20240903	120200	19394755	4980	4980	4980	4980	0
453	20240903	120100	19394755	4980	4980	4980	4980	0
454	20240903	120000	19394755	4980	4980	4980	4980	0
455	20240903	115900	19394755	4980	4980	4980	4980	0
456	20240903	115800	19394755	4980	4980	4980	4980	0
457	20240903	115700	19394755	4980	4980	4980	4980	0
458	20240903	115600	19394755	4980	4980	4980	4980	47
459	20240903	115500	19160695	4985	4985	4985	4985	0
460	20240903	115400	19160695	4985	4985	4985	4985	38
461	20240903	115300	18971265	4985	4985	4985	4985	0
462	20240903	115200	18971265	4985	4985	4985	4985	0
463	20240903	115100	18971265	4985	4985	4985	4985	0
464	20240903	115000	18971265	4985	4985	4985	4985	0
465	20240903	114900	18971265	4985	4985	4985	4985	0
466	20240903	114800	18971265	4985	4985	4985	4985	0
467	20240903	114700	18971265	4985	4985	4985	4985	0
468	20240903	114600	18971265	4985	4985	4985	4985	0
469	20240903	114500	18971265	4985	4985	4985	4985	0
470	20240903	114400	18971265	4985	4985	4985	4985	0
471	20240903	114300	18971265	4985	4985	4985	4985	1
472	20240903	114200	18966280	4985	4985	4985	4985	0
473	20240903	114100	18966280	4985	4985	4985	4985	0
474	20240903	114000	18966280	4985	4985	4985	4985	0
475	20240903	113900	18966280	4985	4985	4985	4985	0
476	20240903	113800	18966280	4985	4985	4985	4985	0
477	20240903	113700	18966280	4985	4985	4985	4985	0
478	20240903	113600	18966280	4985	4985	4985	4985	0
479	20240903	113500	18966280	4985	4985	4985	4985	0
480	20240903	113400	18966280	4985	4985	4985	4985	0
481	20240903	113300	18966280	4985	4985	4985	4985	1
482	20240903	113200	18961295	4990	4990	4990	4990	0
483	20240903	113100	18961295	4990	4990	4990	4990	0
484	20240903	113000	18961295	4990	4990	4990	4990	1
485	20240903	112900	18956305	4990	4990	4990	4990	0
486	20240903	112800	18956305	4990	4990	4990	4990	0
487	20240903	112700	18956305	4990	4990	4990	4990	0
488	20240903	112600	18956305	4990	4990	4990	4985	5
489	20240903	112500	18931360	4990	4990	4990	4990	0
490	20240903	112400	18931360	4990	4990	4990	4990	0
491	20240903	112300	18931360	4990	4990	4990	4990	0
492	20240903	112200	18931360	4990	4990	4990	4990	0
493	20240903	112100	18931360	4990	4990	4990	4990	0
494	20240903	112000	18931360	4990	4990	4990	4990	10
495	20240903	111900	18881460	4995	4995	4995	4995	0
496	20240903	111800	18881460	4995	4990	4995	4990	2
497	20240903	111700	18871475	4990	4995	5000	4985	105
498	20240903	111600	18347990	5010	5010	5010	5010	2
499	20240903	111500	18337970	4995	5020	5020	4995	21
500	20240903	111400	18232945	5010	5010	5010	5010	366
501	20240903	111300	16399285	5010	5010	5010	5010	0
502	20240903	111200	16399285	5010	5010	5010	5010	0
503	20240903	111100	16399285	5010	5010	5010	5010	10
504	20240903	111000	16349185	5010	5010	5010	5010	35
505	20240903	110900	16173835	5010	5010	5010	5010	13
506	20240903	110800	16108705	5010	5010	5010	5010	0
507	20240903	110700	16108705	5010	5010	5010	5010	0
508	20240903	110600	16108705	5010	5010	5010	5010	17
509	20240903	110500	16023535	5010	4985	5010	4985	230
510	20240903	110400	14875560	4985	4985	4985	4985	1
511	20240903	110300	14870575	4985	4985	4985	4985	300
512	20240903	110200	13375075	4985	4985	4985	4985	200
513	20240903	110100	12378075	4985	4985	4985	4985	0
514	20240903	110000	12378075	4985	4985	4985	4985	0
515	20240903	105900	12378075	4985	4985	4985	4985	0
516	20240903	105800	12378075	4985	4985	4985	4985	0
517	20240903	105700	12378075	4985	4985	4985	4985	1
518	20240903	105600	12373090	4985	4985	4985	4985	2
519	20240903	105500	12363120	4985	4985	4985	4985	0
520	20240903	105400	12363120	4985	4985	4985	4985	1
521	20240903	105300	12358135	4980	4980	4980	4980	0
522	20240903	105200	12358135	4980	4980	4980	4980	0
523	20240903	105100	12358135	4980	4980	4980	4980	0
524	20240903	105000	12358135	4980	4980	4980	4980	0
525	20240903	104900	12358135	4980	4980	4980	4980	0
526	20240903	104800	12358135	4980	4980	4980	4980	0
527	20240903	104700	12358135	4980	4980	4980	4980	0
528	20240903	104600	12358135	4980	4980	4980	4980	0
529	20240903	104500	12358135	4980	4980	4980	4980	0
530	20240903	104400	12358135	4980	4980	4980	4980	0
531	20240903	104300	12358135	4980	4980	4980	4980	0
532	20240903	104200	12358135	4980	4980	4980	4980	0
533	20240903	104100	12358135	4980	4980	4980	4980	0
534	20240903	104000	12358135	4980	4980	4980	4980	0
535	20240903	103900	12358135	4980	4980	4980	4980	0
536	20240903	103800	12358135	4980	4980	4980	4980	0
537	20240903	103700	12358135	4980	4980	4980	4980	0
538	20240903	103600	12358135	4980	4980	4980	4980	0
539	20240903	103500	12358135	4980	4980	4980	4980	0
540	20240903	103400	12358135	4980	4980	4980	4980	0
541	20240903	103300	12358135	4980	4980	4980	4980	127
542	20240903	103200	11725675	4975	4975	4975	4975	0
543	20240903	103100	11725675	4975	4975	4975	4975	75
544	20240903	103000	11352550	4980	4980	4980	4980	0
545	20240903	102900	11352550	4980	4980	4980	4980	0
546	20240903	102800	11352550	4980	4980	4980	4980	14
547	20240903	102700	11282830	4980	4980	4980	4980	2
548	20240903	102600	11272870	4980	4980	4980	4980	0
549	20240903	102500	11272870	4980	4980	4980	4980	0
550	20240903	102400	11272870	4980	4980	4980	4980	8
551	20240903	102300	11233030	4980	4980	4980	4980	0
552	20240903	102200	11233030	4980	4980	4980	4980	0
553	20240903	102100	11233030	4980	4980	4980	4980	0
554	20240903	102000	11233030	4980	4980	4980	4980	0
555	20240903	101900	11233030	4980	4980	4980	4980	1
556	20240903	101800	11228050	4985	4985	4985	4985	0
557	20240903	101700	11228050	4985	4985	4985	4985	5
558	20240903	101600	11203125	4985	4985	4985	4985	20
559	20240903	101500	11103425	4975	4975	4975	4975	0
560	20240903	101400	11103425	4975	4975	4975	4975	0
561	20240903	101300	11103425	4975	4975	4975	4975	0
562	20240903	101200	11103425	4975	4990	4990	4975	809
563	20240903	101100	7074435	5010	4995	5010	4995	829
564	20240903	101000	2929795	4995	4995	4995	4995	35
565	20240903	100900	2754970	4995	4995	4995	4995	0
566	20240903	100800	2754970	4995	4995	4995	4995	1
567	20240903	100700	2749975	4995	4990	4995	4990	106
568	20240903	100600	2221005	4995	4995	4995	4995	0
569	20240903	100500	2221005	4995	4995	4995	4995	1
570	20240903	100400	2216010	4995	4995	4995	4995	0
571	20240903	100300	2216010	4995	4995	4995	4995	1
572	20240903	100200	2211015	4995	4995	4995	4995	1
573	20240903	100100	2206020	4995	4995	4995	4995	0
574	20240903	100000	2206020	4995	4995	4995	4995	1
575	20240903	095900	2201025	4990	4990	4990	4990	0
576	20240903	095800	2201025	4990	4990	4990	4990	0
577	20240903	095700	2201025	4990	4990	4990	4990	0
578	20240903	095600	2201025	4990	4990	4990	4990	0
579	20240903	095500	2201025	4990	4990	4990	4990	3
580	20240903	095400	2186055	4995	4995	4995	4995	0
581	20240903	095300	2186055	4995	4995	4995	4995	0
582	20240903	095200	2186055	4995	4995	4995	4995	1
583	20240903	095100	2181060	4990	4990	4990	4990	23
584	20240903	095000	2066290	4990	4990	4990	4990	0
585	20240903	094900	2066290	4990	4990	4990	4990	0
586	20240903	094800	2066290	4990	4990	4990	4990	0
587	20240903	094700	2066290	4990	4990	4990	4990	0
588	20240903	094600	2066290	4990	4990	4990	4990	0
589	20240903	094500	2066290	4990	4990	4990	4990	0
590	20240903	094400	2066290	4990	4990	4990	4990	0
591	20240903	094300	2066290	4990	4990	4990	4990	48
592	20240903	094200	1826770	4990	4990	4990	4990	0
593	20240903	094100	1826770	4990	4990	4990	4990	0
594	20240903	094000	1826770	4990	4990	4990	4990	0
595	20240903	093900	1826770	4990	4990	4990	4990	0
596	20240903	093800	1826770	4990	4990	4990	4990	0
597	20240903	093700	1826770	4990	4990	4990	4990	1
598	20240903	093600	1821780	4990	4990	4990	4990	3
599	20240903	093500	1806810	4990	4990	4990	4990	0
600	20240903	093400	1806810	4990	4990	4990	4990	2
601	20240903	093300	1796830	4990	4990	4990	4990	0
602	20240903	093200	1796830	4990	4990	4990	4990	1
603	20240903	093100	1791840	4990	4990	4990	4990	0
604	20240903	093000	1791840	4990	4990	4990	4990	0
605	20240903	092900	1791840	4990	4990	4990	4990	0
606	20240903	092800	1791840	4990	4990	4990	4990	0
607	20240903	092700	1791840	4990	4990	4990	4990	0
608	20240903	092600	1791840	4990	4990	4990	4990	0
609	20240903	092500	1791840	4990	4990	4990	4990	2
610	20240903	092400	1781860	4990	4990	4990	4990	2
611	20240903	092300	1771880	4985	4985	4985	4985	0
612	20240903	092200	1771880	4985	4985	4985	4985	0
613	20240903	092100	1771880	4985	4985	4985	4985	0
614	20240903	092000	1771880	4985	4985	4985	4985	101
615	20240903	091900	1268395	4985	4995	4995	4985	100
616	20240903	091800	769430	4995	4995	4995	4995	0
617	20240903	091700	769430	4995	4995	4995	4995	0
618	20240903	091600	769430	4995	4995	4995	4995	0
619	20240903	091500	769430	4995	4995	4995	4995	1
620	20240903	091400	764435	4995	4995	4995	4995	0
621	20240903	091300	764435	4995	4995	4995	4995	0
622	20240903	091200	764435	4995	5000	5000	4995	2
623	20240903	091100	754440	5000	5000	5000	5000	0
624	20240903	091000	754440	5000	5000	5000	5000	35
625	20240903	090900	579440	5000	5000	5000	5000	0
626	20240903	090800	579440	5000	5000	5000	5000	0
627	20240903	090700	579440	5000	5000	5000	5000	0
628	20240903	090600	579440	5000	5000	5000	5000	0
629	20240903	090500	579440	5000	4995	5000	4995	104
630	20240903	090400	59940	4995	4995	4995	4995	0
631	20240903	090300	59940	4995	4995	4995	4995	0
632	20240903	090200	59940	4995	4995	4995	4995	0
633	20240903	090100	59940	4995	4995	4995	4995	0
634	20240903	090000	59940	4995	4995	4995	4995	12