KissMeData/014570/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185800	36912520	4995	4995	4995	4995	53
3	20240912	185700	36912520	4995	4995	4995	4995	0
4	20240912	185600	36912520	4995	4995	4995	4995	0
5	20240912	185500	36912520	4995	4995	4995	4995	0
6	20240912	185400	36912520	4995	4995	4995	4995	0
7	20240912	185300	36912520	4995	4995	4995	4995	0
8	20240912	185200	36912520	4995	4995	4995	4995	0
9	20240912	185100	36912520	4995	4995	4995	4995	0
10	20240912	185000	36912520	4995	4995	4995	4995	0
11	20240912	184900	36912520	4995	4995	4995	4995	0
12	20240912	184800	36912520	4995	4995	4995	4995	0
13	20240912	184700	36912520	4995	4995	4995	4995	0
14	20240912	184600	36912520	4995	4995	4995	4995	0
15	20240912	184500	36912520	4995	4995	4995	4995	0
16	20240912	184400	36912520	4995	4995	4995	4995	0
17	20240912	184300	36912520	4995	4995	4995	4995	0
18	20240912	184200	36912520	4995	4995	4995	4995	0
19	20240912	184100	36912520	4995	4995	4995	4995	0
20	20240912	184000	36912520	4995	4995	4995	4995	0
21	20240912	183900	36912520	4995	4995	4995	4995	0
22	20240912	183800	36912520	4995	4995	4995	4995	0
23	20240912	183700	36912520	4995	4995	4995	4995	0
24	20240912	183600	36912520	4995	4995	4995	4995	0
25	20240912	183500	36912520	4995	4995	4995	4995	0
26	20240912	183400	36912520	4995	4995	4995	4995	0
27	20240912	183300	36912520	4995	4995	4995	4995	0
28	20240912	183200	36912520	4995	4995	4995	4995	0
29	20240912	183100	36912520	4995	4995	4995	4995	0
30	20240912	183000	36912520	4995	4995	4995	4995	0
31	20240912	182900	36912520	4995	4995	4995	4995	0
32	20240912	182800	36912520	4995	4995	4995	4995	53
33	20240912	182700	36912520	4995	4995	4995	4995	0
34	20240912	182600	36912520	4995	4995	4995	4995	0
35	20240912	182500	36912520	4995	4995	4995	4995	0
36	20240912	182400	36912520	4995	4995	4995	4995	0
37	20240912	182300	36912520	4995	4995	4995	4995	0
38	20240912	182200	36912520	4995	4995	4995	4995	0
39	20240912	182100	36912520	4995	4995	4995	4995	0
40	20240912	182000	36912520	4995	4995	4995	4995	0
41	20240912	181900	36912520	4995	4995	4995	4995	0
42	20240912	181800	36912520	4995	4995	4995	4995	0
43	20240912	181700	36912520	4995	4995	4995	4995	0
44	20240912	181600	36912520	4995	4995	4995	4995	0
45	20240912	181500	36912520	4995	4995	4995	4995	0
46	20240912	181400	36912520	4995	4995	4995	4995	0
47	20240912	181300	36912520	4995	4995	4995	4995	0
48	20240912	181200	36912520	4995	4995	4995	4995	0
49	20240912	181100	36912520	4995	4995	4995	4995	0
50	20240912	181000	36912520	4995	4995	4995	4995	0
51	20240912	180900	36912520	4995	4995	4995	4995	0
52	20240912	180800	36912520	4995	4995	4995	4995	0
53	20240912	180700	36912520	4995	4995	4995	4995	0
54	20240912	180600	36912520	4995	4995	4995	4995	0
55	20240912	180500	36912520	4995	4995	4995	4995	0
56	20240912	180400	36912520	4995	4995	4995	4995	0
57	20240912	180300	36912520	4995	4995	4995	4995	0
58	20240912	180200	36912520	4995	4995	4995	4995	0
59	20240912	180100	36912520	4995	4995	4995	4995	0
60	20240912	180000	36912520	4995	4995	4995	4995	0
61	20240912	175900	36912520	4995	4995	4995	4995	0
62	20240912	175800	36912520	4995	4995	4995	4995	53
63	20240912	175700	36912520	4995	4995	4995	4995	0
64	20240912	175600	36912520	4995	4995	4995	4995	0
65	20240912	175500	36912520	4995	4995	4995	4995	0
66	20240912	175400	36912520	4995	4995	4995	4995	0
67	20240912	175300	36912520	4995	4995	4995	4995	0
68	20240912	175200	36912520	4995	4995	4995	4995	0
69	20240912	175100	36912520	4995	4995	4995	4995	0
70	20240912	175000	36912520	4995	4995	4995	4995	0
71	20240912	174900	36912520	4995	4995	4995	4995	0
72	20240912	174800	36912520	4995	4995	4995	4995	0
73	20240912	174700	36912520	4995	4995	4995	4995	0
74	20240912	174600	36912520	4995	4995	4995	4995	0
75	20240912	174500	36912520	4995	4995	4995	4995	0
76	20240912	174400	36912520	4995	4995	4995	4995	0
77	20240912	174300	36912520	4995	4995	4995	4995	0
78	20240912	174200	36912520	4995	4995	4995	4995	0
79	20240912	174100	36912520	4995	4995	4995	4995	0
80	20240912	174000	36912520	4995	4995	4995	4995	0
81	20240912	173900	36912520	4995	4995	4995	4995	0
82	20240912	173800	36912520	4995	4995	4995	4995	0
83	20240912	173700	36912520	4995	4995	4995	4995	0
84	20240912	173600	36912520	4995	4995	4995	4995	0
85	20240912	173500	36912520	4995	4995	4995	4995	0
86	20240912	173400	36912520	4995	4995	4995	4995	0
87	20240912	173300	36912520	4995	4995	4995	4995	0
88	20240912	173200	36912520	4995	4995	4995	4995	0
89	20240912	173100	36912520	4995	4995	4995	4995	0
90	20240912	173000	36912520	4995	4995	4995	4995	0
91	20240912	172900	36912520	4995	4995	4995	4995	0
92	20240912	172800	36912520	4995	4995	4995	4995	53
93	20240912	172700	36912520	4995	4995	4995	4995	0
94	20240912	172600	36912520	4995	4995	4995	4995	0
95	20240912	172500	36912520	4995	4995	4995	4995	0
96	20240912	172400	36912520	4995	4995	4995	4995	0
97	20240912	172300	36912520	4995	4995	4995	4995	0
98	20240912	172200	36912520	4995	4995	4995	4995	0
99	20240912	172100	36912520	4995	4995	4995	4995	0
100	20240912	172000	36912520	4995	4995	4995	4995	0
101	20240912	171900	36912520	4995	4995	4995	4995	0
102	20240912	171800	36912520	4995	4995	4995	4995	0
103	20240912	171700	36912520	4995	4995	4995	4995	0
104	20240912	171600	36912520	4995	4995	4995	4995	0
105	20240912	171500	36912520	4995	4995	4995	4995	0
106	20240912	171400	36912520	4995	4995	4995	4995	0
107	20240912	171300	36912520	4995	4995	4995	4995	0
108	20240912	171200	36912520	4995	4995	4995	4995	0
109	20240912	171100	36912520	4995	4995	4995	4995	0
110	20240912	171000	36912520	4995	4995	4995	4995	0
111	20240912	170900	36912520	4995	4995	4995	4995	0
112	20240912	170800	36912520	4995	4995	4995	4995	0
113	20240912	170700	36912520	4995	4995	4995	4995	0
114	20240912	170600	36912520	4995	4995	4995	4995	0
115	20240912	170500	36912520	4995	4995	4995	4995	0
116	20240912	170400	36912520	4995	4995	4995	4995	0
117	20240912	170300	36912520	4995	4995	4995	4995	0
118	20240912	170200	36912520	4995	4995	4995	4995	0
119	20240912	170100	36912520	4995	4995	4995	4995	0
120	20240912	170000	36912520	4995	4995	4995	4995	0
121	20240912	165900	36912520	4995	4995	4995	4995	0
122	20240912	165800	36912520	4995	4995	4995	4995	53
123	20240912	165700	36912520	4995	4995	4995	4995	0
124	20240912	165600	36912520	4995	4995	4995	4995	0
125	20240912	165500	36912520	4995	4995	4995	4995	0
126	20240912	165400	36912520	4995	4995	4995	4995	0
127	20240912	165300	36912520	4995	4995	4995	4995	0
128	20240912	165200	36912520	4995	4995	4995	4995	0
129	20240912	165100	36912520	4995	4995	4995	4995	0
130	20240912	165000	36912520	4995	4995	4995	4995	0
131	20240912	164900	36912520	4995	4995	4995	4995	0
132	20240912	164800	36912520	4995	4995	4995	4995	0
133	20240912	164700	36912520	4995	4995	4995	4995	0
134	20240912	164600	36912520	4995	4995	4995	4995	0
135	20240912	164500	36912520	4995	4995	4995	4995	0
136	20240912	164400	36912520	4995	4995	4995	4995	0
137	20240912	164300	36912520	4995	4995	4995	4995	0
138	20240912	164200	36912520	4995	4995	4995	4995	0
139	20240912	164100	36912520	4995	4995	4995	4995	0
140	20240912	164000	36912520	4995	4995	4995	4995	0
141	20240912	163900	36912520	4995	4995	4995	4995	0
142	20240912	163800	36912520	4995	4995	4995	4995	0
143	20240912	163700	36912520	4995	4995	4995	4995	0
144	20240912	163600	36912520	4995	4995	4995	4995	0
145	20240912	163500	36912520	4995	4995	4995	4995	0
146	20240912	163400	36912520	4995	4995	4995	4995	0
147	20240912	163300	36912520	4995	4995	4995	4995	0
148	20240912	163200	36912520	4995	4995	4995	4995	0
149	20240912	163100	36912520	4995	4995	4995	4995	0
150	20240912	163000	36912520	4995	4995	4995	4995	0
151	20240912	162900	36912520	4995	4995	4995	4995	0
152	20240912	162800	36912520	4995	4995	4995	4995	53
153	20240912	162700	36912520	4995	4995	4995	4995	0
154	20240912	162600	36912520	4995	4995	4995	4995	0
155	20240912	162500	36912520	4995	4995	4995	4995	0
156	20240912	162400	36912520	4995	4995	4995	4995	0
157	20240912	162300	36912520	4995	4995	4995	4995	0
158	20240912	162200	36912520	4995	4995	4995	4995	0
159	20240912	162100	36912520	4995	4995	4995	4995	0
160	20240912	162000	36912520	4995	4995	4995	4995	0
161	20240912	161900	36912520	4995	4995	4995	4995	0
162	20240912	161800	36912520	4995	4995	4995	4995	0
163	20240912	161700	36912520	4995	4995	4995	4995	0
164	20240912	161600	36912520	4995	4995	4995	4995	0
165	20240912	161500	36912520	4995	4995	4995	4995	0
166	20240912	161400	36912520	4995	4995	4995	4995	0
167	20240912	161300	36912520	4995	4995	4995	4995	0
168	20240912	161200	36912520	4995	4995	4995	4995	0
169	20240912	161100	36912520	4995	4995	4995	4995	0
170	20240912	161000	36912520	4995	4995	4995	4995	0
171	20240912	160900	36912520	4995	4995	4995	4995	0
172	20240912	160800	36912520	4995	4995	4995	4995	0
173	20240912	160700	36912520	4995	4995	4995	4995	0
174	20240912	160600	36912520	4995	4995	4995	4995	0
175	20240912	160500	36912520	4995	4995	4995	4995	0
176	20240912	160400	36912520	4995	4995	4995	4995	0
177	20240912	160300	36912520	4995	4995	4995	4995	0
178	20240912	160200	36912520	4995	4995	4995	4995	0
179	20240912	160100	36912520	4995	4995	4995	4995	0
180	20240912	160000	36912520	4995	4995	4995	4995	0
181	20240912	155900	36912520	4995	4995	4995	4995	0
182	20240912	155800	36912520	4995	4995	4995	4995	53
183	20240912	155700	36912520	4995	4995	4995	4995	0
184	20240912	155600	36912520	4995	4995	4995	4995	0
185	20240912	155500	36912520	4995	4995	4995	4995	0
186	20240912	155400	36912520	4995	4995	4995	4995	0
187	20240912	155300	36912520	4995	4995	4995	4995	0
188	20240912	155200	36912520	4995	4995	4995	4995	0
189	20240912	155100	36912520	4995	4995	4995	4995	0
190	20240912	155000	36912520	4995	4995	4995	4995	0
191	20240912	154900	36912520	4995	4995	4995	4995	0
192	20240912	154800	36912520	4995	4995	4995	4995	0
193	20240912	154700	36912520	4995	4995	4995	4995	0
194	20240912	154600	36912520	4995	4995	4995	4995	0
195	20240912	154500	36912520	4995	4995	4995	4995	0
196	20240912	154400	36912520	4995	4995	4995	4995	0
197	20240912	154300	36912520	4995	4995	4995	4995	0
198	20240912	154200	36912520	4995	4995	4995	4995	0
199	20240912	154100	36912520	4995	4995	4995	4995	0
200	20240912	154000	36912520	4995	4995	4995	4995	0
201	20240912	153900	36912520	4995	4995	4995	4995	0
202	20240912	153800	36912520	4995	4995	4995	4995	0
203	20240912	153700	36912520	4995	4995	4995	4995	0
204	20240912	153600	36912520	4995	4995	4995	4995	0
205	20240912	153500	36912520	4995	4995	4995	4995	0
206	20240912	153400	36912520	4995	4995	4995	4995	0
207	20240912	153300	36912520	4995	4995	4995	4995	0
208	20240912	153200	36912520	4995	4995	4995	4995	0
209	20240912	153100	36912520	4995	4995	4995	4995	0
210	20240912	153000	36912520	4995	4995	4995	4995	53
211	20240912	152900	36647785	4985	4985	4985	4985	0
212	20240912	152800	36647785	4985	4985	4985	4985	0
213	20240912	152700	36647785	4985	4985	4985	4985	0
214	20240912	152600	36647785	4985	4985	4985	4985	0
215	20240912	152500	36647785	4985	4985	4985	4985	0
216	20240912	152400	36647785	4985	4985	4985	4985	0
217	20240912	152300	36647785	4985	4985	4985	4985	0
218	20240912	152200	36647785	4985	4985	4985	4985	0
219	20240912	152100	36647785	4985	4985	4985	4985	0
220	20240912	152000	36647785	4985	4985	4985	4985	0
221	20240912	151900	36647785	4985	4985	4985	4985	0
222	20240912	151800	36647785	4985	4985	4985	4985	0
223	20240912	151700	36647785	4985	4985	4985	4985	0
224	20240912	151600	36647785	4985	4985	4985	4985	1
225	20240912	151500	36642800	4970	4970	4970	4970	0
226	20240912	151400	36642800	4970	4970	4970	4970	0
227	20240912	151300	36642800	4970	4970	4970	4970	0
228	20240912	151200	36642800	4970	4970	4970	4970	0
229	20240912	151100	36642800	4970	4970	4970	4970	0
230	20240912	151000	36642800	4970	4970	4970	4970	0
231	20240912	150900	36642800	4970	4970	4970	4970	0
232	20240912	150800	36642800	4970	4970	4970	4970	0
233	20240912	150700	36642800	4970	4970	4970	4970	0
234	20240912	150600	36642800	4970	4970	4970	4970	8
235	20240912	150500	36603040	4975	4975	4975	4975	0
236	20240912	150400	36603040	4975	4975	4975	4975	2
237	20240912	150300	36593090	4980	4980	4980	4980	0
238	20240912	150200	36593090	4980	4980	4980	4980	0
239	20240912	150100	36593090	4980	4980	4980	4980	2
240	20240912	150000	36583130	4980	4980	4980	4980	0
241	20240912	145900	36583130	4980	4980	4980	4980	0
242	20240912	145800	36583130	4980	4985	4985	4980	3
243	20240912	145700	36568185	4985	4985	4985	4985	0
244	20240912	145600	36568185	4985	4985	4985	4985	0
245	20240912	145500	36568185	4985	4985	4985	4985	0
246	20240912	145400	36568185	4985	4985	4985	4985	0
247	20240912	145300	36568185	4985	4985	4985	4985	0
248	20240912	145200	36568185	4985	4985	4985	4985	0
249	20240912	145100	36568185	4985	4985	4985	4985	0
250	20240912	145000	36568185	4985	4985	4985	4985	1
251	20240912	144900	36563200	4970	4970	4970	4970	0
252	20240912	144800	36563200	4970	4970	4970	4970	0
253	20240912	144700	36563200	4970	4970	4970	4970	0
254	20240912	144600	36563200	4970	4970	4970	4970	0
255	20240912	144500	36563200	4970	4970	4970	4970	0
256	20240912	144400	36563200	4970	4970	4970	4970	0
257	20240912	144300	36563200	4970	4970	4970	4970	2
258	20240912	144200	36553260	4970	4970	4970	4970	7
259	20240912	144100	36518470	4970	4970	4970	4970	0
260	20240912	144000	36518470	4970	4970	4970	4970	0
261	20240912	143900	36518470	4970	4970	4970	4970	0
262	20240912	143800	36518470	4970	4970	4970	4970	0
263	20240912	143700	36518470	4970	4970	4970	4970	0
264	20240912	143600	36518470	4970	4970	4970	4970	1
265	20240912	143500	36513500	4970	4970	4970	4970	6
266	20240912	143400	36483680	4970	4970	4970	4970	5
267	20240912	143300	36458830	4970	4970	4985	4970	19
268	20240912	143200	36364270	4970	4970	4970	4970	3
269	20240912	143100	36349360	4970	4970	4970	4970	6
270	20240912	143000	36319540	4970	4970	4970	4970	4
271	20240912	142900	36299660	4970	4970	4970	4970	5
272	20240912	142800	36274810	4970	4970	4970	4970	4
273	20240912	142700	36254930	4970	4970	4970	4970	2
274	20240912	142600	36244990	4970	4970	4970	4970	0
275	20240912	142500	36244990	4970	4970	4970	4970	0
276	20240912	142400	36244990	4970	4970	4970	4970	1
277	20240912	142300	36240020	4960	4960	4960	4960	2
278	20240912	142200	36230100	4960	4960	4960	4960	3
279	20240912	142100	36215220	4960	4960	4960	4960	6
280	20240912	142000	36185460	4960	4960	4960	4960	7
281	20240912	141900	36150740	4960	4960	4960	4960	7
282	20240912	141800	36116020	4960	4960	4960	4960	6
283	20240912	141700	36086260	4960	4960	4960	4960	6
284	20240912	141600	36056500	4960	4950	4960	4950	7
285	20240912	141500	36021800	4950	4950	4950	4950	7
286	20240912	141400	35987150	4950	4950	4950	4950	5
287	20240912	141300	35962400	4950	4945	4950	4945	6
288	20240912	141200	35932705	4975	4975	4975	4975	2
289	20240912	141100	35922755	4965	4965	4965	4965	1
290	20240912	141000	35917790	4965	4965	4965	4965	1
291	20240912	140900	35912825	4950	4950	4950	4950	0
292	20240912	140800	35912825	4950	4950	4950	4950	2
293	20240912	140700	35902925	4950	4950	4950	4950	7
294	20240912	140600	35868275	4950	4950	4950	4950	4
295	20240912	140500	35848475	4950	4950	4950	4950	6
296	20240912	140400	35818775	4950	4950	4950	4940	10
297	20240912	140300	35769285	4950	4950	4950	4950	6
298	20240912	140200	35739585	4950	4950	4950	4950	482
299	20240912	140100	33353685	4950	4960	4960	4950	423
300	20240912	140000	31259665	4960	4960	4960	4960	10
301	20240912	135900	31210065	4970	4970	4985	4970	3
302	20240912	135800	31195140	4970	4970	4970	4970	0
303	20240912	135700	31195140	4970	4970	4970	4970	0
304	20240912	135600	31195140	4970	4970	4970	4970	4
305	20240912	135500	31175260	4970	4970	4970	4970	6
306	20240912	135400	31145440	4970	4970	4970	4970	7
307	20240912	135300	31110650	4970	4970	4970	4970	6
308	20240912	135200	31080830	4970	4970	4970	4970	7
309	20240912	135100	31046040	4970	4970	4970	4970	5
310	20240912	135000	31021190	4960	4960	4960	4960	0
311	20240912	134900	31021190	4960	4960	4960	4960	0
312	20240912	134800	31021190	4960	4960	4960	4960	0
313	20240912	134700	31021190	4960	4960	4960	4960	0
314	20240912	134600	31021190	4960	4970	4970	4960	6
315	20240912	134500	30991420	4980	4980	4980	4960	113
316	20240912	134400	30429630	4980	4980	4980	4980	8
317	20240912	134300	30389790	4985	4985	4985	4985	0
318	20240912	134200	30389790	4985	4985	4985	4985	1
319	20240912	134100	30384805	4980	4980	4980	4980	0
320	20240912	134000	30384805	4980	4980	4980	4980	0
321	20240912	133900	30384805	4980	4980	4980	4980	1
322	20240912	133800	30379825	4985	4985	4985	4985	0
323	20240912	133700	30379825	4985	4985	4985	4985	0
324	20240912	133600	30379825	4985	4985	4985	4985	0
325	20240912	133500	30379825	4985	4980	4985	4980	2
326	20240912	133400	30369860	4970	4970	4985	4970	13
327	20240912	133300	30305190	4970	4970	4970	4970	51
328	20240912	133200	30051720	4970	4970	4970	4970	1
329	20240912	133100	30046750	4960	4960	4960	4960	5
330	20240912	133000	30021950	4960	4960	4960	4960	6
331	20240912	132900	29992190	4960	4960	4960	4960	5
332	20240912	132800	29967390	4960	4960	4960	4960	2
333	20240912	132700	29957470	4945	4945	4945	4945	0
334	20240912	132600	29957470	4945	4945	4945	4945	0
335	20240912	132500	29957470	4945	4945	4945	4945	2
336	20240912	132400	29947580	4955	4955	4955	4945	588
337	20240912	132300	27034470	4950	4950	4950	4950	0
338	20240912	132200	27034470	4950	4950	4950	4950	0
339	20240912	132100	27034470	4950	4950	4950	4950	0
340	20240912	132000	27034470	4950	4950	4950	4950	0
341	20240912	131900	27034470	4950	4950	4950	4950	0
342	20240912	131800	27034470	4950	4950	4950	4950	0
343	20240912	131700	27034470	4950	4950	4950	4950	0
344	20240912	131600	27034470	4950	4950	4950	4950	0
345	20240912	131500	27034470	4950	4950	4950	4950	0
346	20240912	131400	27034470	4950	4950	4950	4950	0
347	20240912	131300	27034470	4950	4950	4950	4950	1
348	20240912	131200	27029520	4960	4960	4960	4960	0
349	20240912	131100	27029520	4960	4960	4960	4960	0
350	20240912	131000	27029520	4960	4960	4960	4960	0
351	20240912	130900	27029520	4960	4960	4960	4960	0
352	20240912	130800	27029520	4960	4960	4960	4960	0
353	20240912	130700	27029520	4960	4960	4960	4960	0
354	20240912	130600	27029520	4960	4960	4960	4960	0
355	20240912	130500	27029520	4960	4960	4960	4960	0
356	20240912	130400	27029520	4960	4960	4960	4960	0
357	20240912	130300	27029520	4960	4960	4960	4960	0
358	20240912	130200	27029520	4960	4960	4960	4960	0
359	20240912	130100	27029520	4960	4960	4960	4960	0
360	20240912	130000	27029520	4960	4960	4960	4960	0
361	20240912	125900	27029520	4960	4960	4960	4960	0
362	20240912	125800	27029520	4960	4960	4960	4960	0
363	20240912	125700	27029520	4960	4960	4960	4960	0
364	20240912	125600	27029520	4960	4960	4960	4960	0
365	20240912	125500	27029520	4960	4960	4960	4960	0
366	20240912	125400	27029520	4960	4960	4960	4960	0
367	20240912	125300	27029520	4960	4960	4960	4960	0
368	20240912	125200	27029520	4960	4960	4960	4960	0
369	20240912	125100	27029520	4960	4960	4960	4960	0
370	20240912	125000	27029520	4960	4960	4960	4960	0
371	20240912	124900	27029520	4960	4960	4960	4960	0
372	20240912	124800	27029520	4960	4960	4960	4960	358
373	20240912	124700	25253840	4960	4960	4960	4960	0
374	20240912	124600	25253840	4960	4960	4960	4960	0
375	20240912	124500	25253840	4960	4945	4960	4945	100
376	20240912	124400	24759325	4940	4940	4940	4940	0
377	20240912	124300	24759325	4940	4955	4955	4940	504
378	20240912	124200	22262755	4960	4960	4960	4960	0
379	20240912	124100	22262755	4960	4960	4960	4960	0
380	20240912	124000	22262755	4960	4960	4960	4960	0
381	20240912	123900	22262755	4960	4960	4960	4960	0
382	20240912	123800	22262755	4960	4960	4960	4960	0
383	20240912	123700	22262755	4960	4960	4960	4960	262
384	20240912	123600	20963235	4980	4980	4980	4980	0
385	20240912	123500	20963235	4980	4980	4980	4980	0
386	20240912	123400	20963235	4980	4980	4980	4980	0
387	20240912	123300	20963235	4980	4980	4980	4980	0
388	20240912	123200	20963235	4980	4975	4980	4975	17
389	20240912	123100	20878595	4975	4980	4980	4975	412
390	20240912	123000	18828850	4990	4990	4990	4990	0
391	20240912	122900	18828850	4990	4990	4990	4990	0
392	20240912	122800	18828850	4990	4990	4990	4990	0
393	20240912	122700	18828850	4990	4990	4990	4990	18
394	20240912	122600	18739030	4995	4995	4995	4995	0
395	20240912	122500	18739030	4995	4995	4995	4995	0
396	20240912	122400	18739030	4995	4995	4995	4995	0
397	20240912	122300	18739030	4995	4995	4995	4995	0
398	20240912	122200	18739030	4995	4995	4995	4995	1
399	20240912	122100	18734035	4990	4990	5010	4990	413
400	20240912	122000	16673055	5010	5010	5010	5010	0
401	20240912	121900	16673055	5010	4990	5010	4990	34
402	20240912	121800	16503365	4990	4990	4990	4990	0
403	20240912	121700	16503365	4990	4990	4990	4990	0
404	20240912	121600	16503365	4990	4990	4990	4990	0
405	20240912	121500	16503365	4990	4990	4990	4990	10
406	20240912	121400	16453465	4990	4980	4990	4980	2
407	20240912	121300	16443495	4990	4970	4990	4970	230
408	20240912	121200	15299975	4980	4980	4980	4980	0
409	20240912	121100	15299975	4980	4980	4980	4980	0
410	20240912	121000	15299975	4980	4955	4980	4955	11
411	20240912	120900	15245220	4980	4970	4980	4960	201
412	20240912	120800	14248150	4970	4955	4980	4955	6
413	20240912	120700	14218355	4980	4945	4980	4945	729
414	20240912	120600	10612265	4945	4945	4945	4945	0
415	20240912	120500	10612265	4945	4945	4945	4945	0
416	20240912	120400	10612265	4945	4945	4945	4945	0
417	20240912	120300	10612265	4945	4945	4945	4945	0
418	20240912	120200	10612265	4945	4945	4945	4945	0
419	20240912	120100	10612265	4945	4945	4945	4945	0
420	20240912	120000	10612265	4945	4945	4945	4945	0
421	20240912	115900	10612265	4945	4945	4945	4945	0
422	20240912	115800	10612265	4945	4945	4945	4945	0
423	20240912	115700	10612265	4945	4945	4945	4945	0
424	20240912	115600	10612265	4945	4945	4945	4945	0
425	20240912	115500	10612265	4945	4945	4945	4945	10
426	20240912	115400	10562815	4945	4945	4945	4945	0
427	20240912	115300	10562815	4945	4945	4945	4945	0
428	20240912	115200	10562815	4945	4945	4945	4945	0
429	20240912	115100	10562815	4945	4945	4945	4945	0
430	20240912	115000	10562815	4945	4945	4945	4945	0
431	20240912	114900	10562815	4945	4945	4945	4945	12
432	20240912	114800	10503475	4945	4945	4945	4945	13
433	20240912	114700	10439190	4945	4945	4945	4945	6
434	20240912	114600	10409520	4945	4945	4945	4945	0
435	20240912	114500	10409520	4945	4945	4945	4945	0
436	20240912	114400	10409520	4945	4945	4945	4945	0
437	20240912	114300	10409520	4945	4945	4945	4945	0
438	20240912	114200	10409520	4945	4945	4945	4945	0
439	20240912	114100	10409520	4945	4945	4945	4945	0
440	20240912	114000	10409520	4945	4945	4945	4945	0
441	20240912	113900	10409520	4945	4945	4945	4945	0
442	20240912	113800	10409520	4945	4945	4945	4945	0
443	20240912	113700	10409520	4945	4945	4945	4945	0
444	20240912	113600	10409520	4945	4945	4945	4945	0
445	20240912	113500	10409520	4945	4945	4945	4945	0
446	20240912	113400	10409520	4945	4945	4945	4945	0
447	20240912	113300	10409520	4945	4945	4945	4945	0
448	20240912	113200	10409520	4945	4945	4945	4945	0
449	20240912	113100	10409520	4945	4945	4945	4945	0
450	20240912	113000	10409520	4945	4945	4945	4945	0
451	20240912	112900	10409520	4945	4945	4945	4945	0
452	20240912	112800	10409520	4945	4945	4945	4945	0
453	20240912	112700	10409520	4945	4945	4945	4945	0
454	20240912	112600	10409520	4945	4945	4945	4945	0
455	20240912	112500	10409520	4945	4945	4945	4945	0
456	20240912	112400	10409520	4945	4945	4945	4945	0
457	20240912	112300	10409520	4945	4945	4945	4945	1
458	20240912	112200	10404575	4925	4925	4925	4925	0
459	20240912	112100	10404575	4925	4925	4925	4925	0
460	20240912	112000	10404575	4925	4925	4925	4925	7
461	20240912	111900	10370100	4945	4945	4945	4945	0
462	20240912	111800	10370100	4945	4945	4945	4945	0
463	20240912	111700	10370100	4945	4945	4945	4945	0
464	20240912	111600	10370100	4945	4945	4945	4945	0
465	20240912	111500	10370100	4945	4945	4945	4945	0
466	20240912	111400	10370100	4945	4945	4945	4945	0
467	20240912	111300	10370100	4945	4945	4945	4945	0
468	20240912	111200	10370100	4945	4945	4945	4945	1
469	20240912	111100	10365155	4935	4945	4945	4935	299
470	20240912	111000	8889570	4950	4950	4950	4950	0
471	20240912	110900	8889570	4950	4950	4950	4950	0
472	20240912	110800	8889570	4950	4950	4950	4950	1
473	20240912	110700	8884620	4950	4950	4950	4950	1
474	20240912	110600	8879670	4945	4945	4945	4945	2
475	20240912	110500	8869780	4940	4940	4940	4940	0
476	20240912	110400	8869780	4940	4940	4940	4940	2
477	20240912	110300	8859900	4945	4945	4945	4945	0
478	20240912	110200	8859900	4945	4945	4945	4945	1
479	20240912	110100	8854955	4940	4940	4940	4940	5
480	20240912	110000	8830255	4940	4940	4940	4940	100
481	20240912	105900	8336255	4940	4940	4940	4940	4
482	20240912	105800	8316495	4945	4945	4945	4945	0
483	20240912	105700	8316495	4945	4945	4945	4945	0
484	20240912	105600	8316495	4945	4945	4945	4945	0
485	20240912	105500	8316495	4945	4945	4945	4945	0
486	20240912	105400	8316495	4945	4945	4945	4945	0
487	20240912	105300	8316495	4945	4945	4945	4945	0
488	20240912	105200	8316495	4945	4945	4945	4945	0
489	20240912	105100	8316495	4945	4945	4945	4945	0
490	20240912	105000	8316495	4945	4945	4945	4945	0
491	20240912	104900	8316495	4945	4945	4945	4945	1
492	20240912	104800	8311550	4945	4945	4945	4945	0
493	20240912	104700	8311550	4945	4945	4950	4945	3
494	20240912	104600	8296710	4935	4935	4935	4935	0
495	20240912	104500	8296710	4935	4935	4935	4935	0
496	20240912	104400	8296710	4935	4935	4935	4935	0
497	20240912	104300	8296710	4935	4925	4950	4925	16
498	20240912	104200	8217630	4925	4925	4925	4925	1
499	20240912	104100	8212705	4950	4920	4950	4915	71
500	20240912	104000	7863270	4920	4920	4920	4920	0
501	20240912	103900	7863270	4920	4920	4920	4920	0
502	20240912	103800	7863270	4920	4920	4920	4920	0
503	20240912	103700	7863270	4920	4920	4920	4920	0
504	20240912	103600	7863270	4920	4920	4920	4920	0
505	20240912	103500	7863270	4920	4920	4920	4920	0
506	20240912	103400	7863270	4920	4920	4920	4920	0
507	20240912	103300	7863270	4920	4920	4920	4920	0
508	20240912	103200	7863270	4920	4920	4920	4920	0
509	20240912	103100	7863270	4920	4920	4920	4920	0
510	20240912	103000	7863270	4920	4920	4920	4920	0
511	20240912	102900	7863270	4920	4920	4920	4920	0
512	20240912	102800	7863270	4920	4920	4920	4920	11
513	20240912	102700	7809150	4950	4950	4950	4950	0
514	20240912	102600	7809150	4950	4950	4950	4950	0
515	20240912	102500	7809150	4950	4950	4950	4950	0
516	20240912	102400	7809150	4950	4950	4950	4950	0
517	20240912	102300	7809150	4950	4950	4950	4950	0
518	20240912	102200	7809150	4950	4950	4950	4950	0
519	20240912	102100	7809150	4950	4950	4950	4950	0
520	20240912	102000	7809150	4950	4950	4950	4950	0
521	20240912	101900	7809150	4950	4950	4950	4950	0
522	20240912	101800	7809150	4950	4950	4950	4950	0
523	20240912	101700	7809150	4950	4950	4950	4950	0
524	20240912	101600	7809150	4950	4930	4950	4930	2
525	20240912	101500	7799270	4920	4920	4920	4920	0
526	20240912	101400	7799270	4920	4920	4920	4920	0
527	20240912	101300	7799270	4920	4920	4920	4920	0
528	20240912	101200	7799270	4920	4920	4920	4920	0
529	20240912	101100	7799270	4920	4920	4920	4920	6
530	20240912	101000	7769750	4920	4920	4920	4920	0
531	20240912	100900	7769750	4920	4920	4920	4920	0
532	20240912	100800	7769750	4920	4920	4920	4920	100
533	20240912	100700	7277750	4950	4950	4950	4950	17
534	20240912	100600	7193600	4955	4955	4955	4955	0
535	20240912	100500	7193600	4955	4955	4955	4955	1
536	20240912	100400	7188645	4950	4950	4950	4950	0
537	20240912	100300	7188645	4950	4960	4960	4950	66
538	20240912	100200	6861845	4960	4960	4960	4960	1
539	20240912	100100	6856885	4960	4960	4960	4960	0
540	20240912	100000	6856885	4960	4960	4960	4960	0
541	20240912	095900	6856885	4960	4960	4960	4960	0
542	20240912	095800	6856885	4960	4960	4960	4960	0
543	20240912	095700	6856885	4960	4960	4960	4960	0
544	20240912	095600	6856885	4960	4960	4960	4960	0
545	20240912	095500	6856885	4960	4960	4960	4960	0
546	20240912	095400	6856885	4960	4960	4960	4960	0
547	20240912	095300	6856885	4960	4960	4960	4960	1
548	20240912	095200	6851925	4950	4950	4950	4950	0
549	20240912	095100	6851925	4950	4950	4950	4950	1
550	20240912	095000	6846975	4960	4960	4960	4960	0
551	20240912	094900	6846975	4960	4960	4960	4960	0
552	20240912	094800	6846975	4960	4960	4960	4960	0
553	20240912	094700	6846975	4960	4960	4960	4960	0
554	20240912	094600	6846975	4960	4960	4960	4960	0
555	20240912	094500	6846975	4960	4960	4960	4960	0
556	20240912	094400	6846975	4960	4960	4960	4960	0
557	20240912	094300	6846975	4960	4960	4960	4960	0
558	20240912	094200	6846975	4960	4960	4960	4960	0
559	20240912	094100	6846975	4960	4960	4960	4960	0
560	20240912	094000	6846975	4960	4960	4960	4960	0
561	20240912	093900	6846975	4960	4960	4960	4960	0
562	20240912	093800	6846975	4960	4960	4960	4960	2
563	20240912	093700	6837055	4955	4955	4955	4955	0
564	20240912	093600	6837055	4955	4955	4955	4955	0
565	20240912	093500	6837055	4955	4955	4955	4955	0
566	20240912	093400	6837055	4955	4955	4955	4955	1
567	20240912	093300	6832100	4950	4935	4950	4935	930
568	20240912	093200	2229200	4935	4935	4935	4935	1
569	20240912	093100	2224265	4935	4935	4935	4935	3
570	20240912	093000	2209460	4935	4935	4935	4935	0
571	20240912	092900	2209460	4935	4935	4935	4935	2
572	20240912	092800	2199590	4955	4935	4955	4930	5
573	20240912	092700	2174905	4935	4930	4935	4930	4
574	20240912	092600	2155180	4930	4930	4930	4930	11
575	20240912	092500	2100950	4930	4930	4930	4930	6
576	20240912	092400	2071370	4930	4930	4960	4930	9
577	20240912	092300	2026880	4930	4960	4960	4930	6
578	20240912	092200	1997150	4960	4960	4960	4960	5
579	20240912	092100	1972350	4960	4960	4960	4960	0
580	20240912	092000	1972350	4960	4960	4960	4960	0
581	20240912	091900	1972350	4960	4960	4960	4960	17
582	20240912	091800	1888030	4960	4960	4960	4960	0
583	20240912	091700	1888030	4960	4960	4960	4960	0
584	20240912	091600	1888030	4960	4960	4960	4960	0
585	20240912	091500	1888030	4960	4960	4960	4960	0
586	20240912	091400	1888030	4960	4960	4960	4960	0
587	20240912	091300	1888030	4960	4960	4960	4960	0
588	20240912	091200	1888030	4960	4960	4960	4960	0
589	20240912	091100	1888030	4960	4960	4960	4960	1
590	20240912	091000	1883070	4950	4950	4950	4950	0
591	20240912	090900	1883070	4950	4950	4950	4950	1
592	20240912	090800	1878120	4975	4975	4975	4975	1
593	20240912	090700	1873145	4905	4945	4980	4905	83
594	20240912	090600	1461920	4945	4945	4945	4945	0
595	20240912	090500	1461920	4945	4945	4945	4945	0
596	20240912	090400	1461920	4945	4945	4945	4945	1
597	20240912	090300	1456975	4940	4935	4940	4935	289
598	20240912	090200	29565	4925	4925	4925	4925	0
599	20240912	090100	29565	4925	4925	4925	4925	0
600	20240912	090000	29565	4925	4940	4940	4925	6