KissMeData/019210/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190300	338693440	5030	5030	5030	5030	2995
3	20240906	190200	338693440	5030	5030	5030	5030	0
4	20240906	190100	338693440	5030	5030	5030	5030	0
5	20240906	190000	338693440	5030	5030	5030	5030	0
6	20240906	185900	338693440	5030	5030	5030	5030	0
7	20240906	185800	338693440	5030	5030	5030	5030	0
8	20240906	185700	338693440	5030	5030	5030	5030	0
9	20240906	185600	338693440	5030	5030	5030	5030	0
10	20240906	185500	338693440	5030	5030	5030	5030	0
11	20240906	185400	338693440	5030	5030	5030	5030	0
12	20240906	185300	338693440	5030	5030	5030	5030	0
13	20240906	185200	338693440	5030	5030	5030	5030	0
14	20240906	185100	338693440	5030	5030	5030	5030	0
15	20240906	185000	338693440	5030	5030	5030	5030	0
16	20240906	184900	338693440	5030	5030	5030	5030	0
17	20240906	184800	338693440	5030	5030	5030	5030	0
18	20240906	184700	338693440	5030	5030	5030	5030	0
19	20240906	184600	338693440	5030	5030	5030	5030	0
20	20240906	184500	338693440	5030	5030	5030	5030	0
21	20240906	184400	338693440	5030	5030	5030	5030	0
22	20240906	184300	338693440	5030	5030	5030	5030	0
23	20240906	184200	338693440	5030	5030	5030	5030	0
24	20240906	184100	338693440	5030	5030	5030	5030	0
25	20240906	184000	338693440	5030	5030	5030	5030	0
26	20240906	183900	338693440	5030	5030	5030	5030	0
27	20240906	183800	338693440	5030	5030	5030	5030	0
28	20240906	183700	338693440	5030	5030	5030	5030	0
29	20240906	183600	338693440	5030	5030	5030	5030	0
30	20240906	183500	338693440	5030	5030	5030	5030	0
31	20240906	183400	338693440	5030	5030	5030	5030	0
32	20240906	183300	338693440	5030	5030	5030	5030	2995
33	20240906	183200	338693440	5030	5030	5030	5030	0
34	20240906	183100	338693440	5030	5030	5030	5030	0
35	20240906	183000	338693440	5030	5030	5030	5030	0
36	20240906	182900	338693440	5030	5030	5030	5030	0
37	20240906	182800	338693440	5030	5030	5030	5030	0
38	20240906	182700	338693440	5030	5030	5030	5030	0
39	20240906	182600	338693440	5030	5030	5030	5030	0
40	20240906	182500	338693440	5030	5030	5030	5030	0
41	20240906	182400	338693440	5030	5030	5030	5030	0
42	20240906	182300	338693440	5030	5030	5030	5030	0
43	20240906	182200	338693440	5030	5030	5030	5030	0
44	20240906	182100	338693440	5030	5030	5030	5030	0
45	20240906	182000	338693440	5030	5030	5030	5030	0
46	20240906	181900	338693440	5030	5030	5030	5030	0
47	20240906	181800	338693440	5030	5030	5030	5030	0
48	20240906	181700	338693440	5030	5030	5030	5030	0
49	20240906	181600	338693440	5030	5030	5030	5030	0
50	20240906	181500	338693440	5030	5030	5030	5030	0
51	20240906	181400	338693440	5030	5030	5030	5030	0
52	20240906	181300	338693440	5030	5030	5030	5030	0
53	20240906	181200	338693440	5030	5030	5030	5030	0
54	20240906	181100	338693440	5030	5030	5030	5030	0
55	20240906	181000	338693440	5030	5030	5030	5030	0
56	20240906	180900	338693440	5030	5030	5030	5030	0
57	20240906	180800	338693440	5030	5030	5030	5030	0
58	20240906	180700	338693440	5030	5030	5030	5030	0
59	20240906	180600	338693440	5030	5030	5030	5030	0
60	20240906	180500	338693440	5030	5030	5030	5030	0
61	20240906	180400	338693440	5030	5030	5030	5030	0
62	20240906	180300	338693440	5030	5030	5030	5030	2995
63	20240906	180200	338693440	5030	5030	5030	5030	0
64	20240906	180100	338693440	5030	5030	5030	5030	0
65	20240906	180000	338693440	5030	5030	5030	5030	0
66	20240906	175900	338693440	5030	5030	5030	5030	0
67	20240906	175800	338693440	5030	5030	5030	5030	0
68	20240906	175700	338693440	5030	5030	5030	5030	0
69	20240906	175600	338693440	5030	5030	5030	5030	0
70	20240906	175500	338693440	5030	5030	5030	5030	0
71	20240906	175400	338693440	5030	5030	5030	5030	0
72	20240906	175300	338693440	5030	5030	5030	5030	0
73	20240906	175200	338693440	5030	5030	5030	5030	0
74	20240906	175100	338693440	5030	5030	5030	5030	0
75	20240906	175000	338693440	5030	5030	5030	5030	0
76	20240906	174900	338693440	5030	5030	5030	5030	0
77	20240906	174800	338693440	5030	5030	5030	5030	0
78	20240906	174700	338693440	5030	5030	5030	5030	0
79	20240906	174600	338693440	5030	5030	5030	5030	0
80	20240906	174500	338693440	5030	5030	5030	5030	0
81	20240906	174400	338693440	5030	5030	5030	5030	0
82	20240906	174300	338693440	5030	5030	5030	5030	0
83	20240906	174200	338693440	5030	5030	5030	5030	0
84	20240906	174100	338693440	5030	5030	5030	5030	0
85	20240906	174000	338693440	5030	5030	5030	5030	0
86	20240906	173900	338693440	5030	5030	5030	5030	0
87	20240906	173800	338693440	5030	5030	5030	5030	0
88	20240906	173700	338693440	5030	5030	5030	5030	0
89	20240906	173600	338693440	5030	5030	5030	5030	0
90	20240906	173500	338693440	5030	5030	5030	5030	0
91	20240906	173400	338693440	5030	5030	5030	5030	0
92	20240906	173300	338693440	5030	5030	5030	5030	2995
93	20240906	173200	338693440	5030	5030	5030	5030	0
94	20240906	173100	338693440	5030	5030	5030	5030	0
95	20240906	173000	338693440	5030	5030	5030	5030	0
96	20240906	172900	338693440	5030	5030	5030	5030	0
97	20240906	172800	338693440	5030	5030	5030	5030	0
98	20240906	172700	338693440	5030	5030	5030	5030	0
99	20240906	172600	338693440	5030	5030	5030	5030	0
100	20240906	172500	338693440	5030	5030	5030	5030	0
101	20240906	172400	338693440	5030	5030	5030	5030	0
102	20240906	172300	338693440	5030	5030	5030	5030	0
103	20240906	172200	338693440	5030	5030	5030	5030	0
104	20240906	172100	338693440	5030	5030	5030	5030	0
105	20240906	172000	338693440	5030	5030	5030	5030	0
106	20240906	171900	338693440	5030	5030	5030	5030	0
107	20240906	171800	338693440	5030	5030	5030	5030	0
108	20240906	171700	338693440	5030	5030	5030	5030	0
109	20240906	171600	338693440	5030	5030	5030	5030	0
110	20240906	171500	338693440	5030	5030	5030	5030	0
111	20240906	171400	338693440	5030	5030	5030	5030	0
112	20240906	171300	338693440	5030	5030	5030	5030	0
113	20240906	171200	338693440	5030	5030	5030	5030	0
114	20240906	171100	338693440	5030	5030	5030	5030	0
115	20240906	171000	338693440	5030	5030	5030	5030	0
116	20240906	170900	338693440	5030	5030	5030	5030	0
117	20240906	170800	338693440	5030	5030	5030	5030	0
118	20240906	170700	338693440	5030	5030	5030	5030	0
119	20240906	170600	338693440	5030	5030	5030	5030	0
120	20240906	170500	338693440	5030	5030	5030	5030	0
121	20240906	170400	338693440	5030	5030	5030	5030	0
122	20240906	170300	338693440	5030	5030	5030	5030	2995
123	20240906	170200	338693440	5030	5030	5030	5030	0
124	20240906	170100	338693440	5030	5030	5030	5030	0
125	20240906	170000	338693440	5030	5030	5030	5030	0
126	20240906	165900	338693440	5030	5030	5030	5030	0
127	20240906	165800	338693440	5030	5030	5030	5030	0
128	20240906	165700	338693440	5030	5030	5030	5030	0
129	20240906	165600	338693440	5030	5030	5030	5030	0
130	20240906	165500	338693440	5030	5030	5030	5030	0
131	20240906	165400	338693440	5030	5030	5030	5030	0
132	20240906	165300	338693440	5030	5030	5030	5030	0
133	20240906	165200	338693440	5030	5030	5030	5030	0
134	20240906	165100	338693440	5030	5030	5030	5030	0
135	20240906	165000	338693440	5030	5030	5030	5030	0
136	20240906	164900	338693440	5030	5030	5030	5030	0
137	20240906	164800	338693440	5030	5030	5030	5030	0
138	20240906	164700	338693440	5030	5030	5030	5030	0
139	20240906	164600	338693440	5030	5030	5030	5030	0
140	20240906	164500	338693440	5030	5030	5030	5030	0
141	20240906	164400	338693440	5030	5030	5030	5030	0
142	20240906	164300	338693440	5030	5030	5030	5030	0
143	20240906	164200	338693440	5030	5030	5030	5030	0
144	20240906	164100	338693440	5030	5030	5030	5030	0
145	20240906	164000	338693440	5030	5030	5030	5030	0
146	20240906	163900	338693440	5030	5030	5030	5030	0
147	20240906	163800	338693440	5030	5030	5030	5030	0
148	20240906	163700	338693440	5030	5030	5030	5030	0
149	20240906	163600	338693440	5030	5030	5030	5030	0
150	20240906	163500	338693440	5030	5030	5030	5030	0
151	20240906	163400	338693440	5030	5030	5030	5030	0
152	20240906	163300	338693440	5030	5030	5030	5030	2995
153	20240906	163200	338693440	5030	5030	5030	5030	0
154	20240906	163100	338693440	5030	5030	5030	5030	0
155	20240906	163000	338693440	5030	5030	5030	5030	0
156	20240906	162900	338693440	5030	5030	5030	5030	0
157	20240906	162800	338693440	5030	5030	5030	5030	0
158	20240906	162700	338693440	5030	5030	5030	5030	0
159	20240906	162600	338693440	5030	5030	5030	5030	0
160	20240906	162500	338693440	5030	5030	5030	5030	0
161	20240906	162400	338693440	5030	5030	5030	5030	0
162	20240906	162300	338693440	5030	5030	5030	5030	0
163	20240906	162200	338693440	5030	5030	5030	5030	0
164	20240906	162100	338693440	5030	5030	5030	5030	0
165	20240906	162000	338693440	5030	5030	5030	5030	0
166	20240906	161900	338693440	5030	5030	5030	5030	0
167	20240906	161800	338693440	5030	5030	5030	5030	0
168	20240906	161700	338693440	5030	5030	5030	5030	0
169	20240906	161600	338693440	5030	5030	5030	5030	0
170	20240906	161500	338693440	5030	5030	5030	5030	0
171	20240906	161400	338693440	5030	5030	5030	5030	0
172	20240906	161300	338693440	5030	5030	5030	5030	0
173	20240906	161200	338693440	5030	5030	5030	5030	0
174	20240906	161100	338693440	5030	5030	5030	5030	0
175	20240906	161000	338693440	5030	5030	5030	5030	0
176	20240906	160900	338693440	5030	5030	5030	5030	0
177	20240906	160800	338693440	5030	5030	5030	5030	0
178	20240906	160700	338693440	5030	5030	5030	5030	0
179	20240906	160600	338693440	5030	5030	5030	5030	0
180	20240906	160500	338693440	5030	5030	5030	5030	0
181	20240906	160400	338693440	5030	5030	5030	5030	0
182	20240906	160300	338693440	5030	5030	5030	5030	2995
183	20240906	160200	338693440	5030	5030	5030	5030	0
184	20240906	160100	338693440	5030	5030	5030	5030	0
185	20240906	160000	338693440	5030	5030	5030	5030	0
186	20240906	155900	338693440	5030	5030	5030	5030	0
187	20240906	155800	338693440	5030	5030	5030	5030	0
188	20240906	155700	338693440	5030	5030	5030	5030	0
189	20240906	155600	338693440	5030	5030	5030	5030	0
190	20240906	155500	338693440	5030	5030	5030	5030	0
191	20240906	155400	338693440	5030	5030	5030	5030	0
192	20240906	155300	338693440	5030	5030	5030	5030	0
193	20240906	155200	338693440	5030	5030	5030	5030	0
194	20240906	155100	338693440	5030	5030	5030	5030	0
195	20240906	155000	338693440	5030	5030	5030	5030	0
196	20240906	154900	338693440	5030	5030	5030	5030	0
197	20240906	154800	338693440	5030	5030	5030	5030	0
198	20240906	154700	338693440	5030	5030	5030	5030	0
199	20240906	154600	338693440	5030	5030	5030	5030	0
200	20240906	154500	338693440	5030	5030	5030	5030	0
201	20240906	154400	338693440	5030	5030	5030	5030	0
202	20240906	154300	338693440	5030	5030	5030	5030	0
203	20240906	154200	338693440	5030	5030	5030	5030	0
204	20240906	154100	338693440	5030	5030	5030	5030	0
205	20240906	154000	338693440	5030	5030	5030	5030	0
206	20240906	153900	338693440	5030	5030	5030	5030	0
207	20240906	153800	338693440	5030	5030	5030	5030	0
208	20240906	153700	338693440	5030	5030	5030	5030	0
209	20240906	153600	338693440	5030	5030	5030	5030	0
210	20240906	153500	338693440	5030	5030	5030	5030	0
211	20240906	153400	338693440	5030	5030	5030	5030	0
212	20240906	153300	338693440	5030	5030	5030	5030	2995
213	20240906	153200	338693440	5030	5030	5030	5030	0
214	20240906	153100	338693440	5030	5030	5030	5030	0
215	20240906	153000	338693440	5030	5030	5030	5030	2995
216	20240906	152900	323628590	4995	4995	4995	4995	0
217	20240906	152800	323628590	4995	4995	4995	4995	0
218	20240906	152700	323628590	4995	4995	4995	4995	0
219	20240906	152600	323628590	4995	4995	4995	4995	0
220	20240906	152500	323628590	4995	4995	4995	4995	0
221	20240906	152400	323628590	4995	4995	4995	4995	0
222	20240906	152300	323628590	4995	4995	4995	4995	0
223	20240906	152200	323628590	4995	4995	4995	4995	0
224	20240906	152100	323628590	4995	4995	4995	4995	0
225	20240906	152000	323628590	4995	4995	4995	4995	0
226	20240906	151900	323628590	4995	4995	4995	4995	0
227	20240906	151800	323628590	4995	4975	4995	4975	206
228	20240906	151700	322599690	4990	4975	4990	4970	939
229	20240906	151600	317924220	4975	4980	4980	4975	143
230	20240906	151500	317212230	4980	4990	4990	4980	11
231	20240906	151400	317157440	4980	4980	4980	4980	0
232	20240906	151300	317157440	4980	4980	4980	4980	0
233	20240906	151200	317157440	4980	4980	4980	4980	0
234	20240906	151100	317157440	4980	4980	4980	4980	4
235	20240906	151000	317137520	4980	4980	4980	4980	0
236	20240906	150900	317137520	4980	4980	4980	4980	0
237	20240906	150800	317137520	4980	4980	4980	4980	0
238	20240906	150700	317137520	4980	4980	4980	4980	0
239	20240906	150600	317137520	4980	4980	4980	4980	800
240	20240906	150500	313153520	4980	4980	4980	4980	100
241	20240906	150400	312655520	4990	4990	4990	4990	0
242	20240906	150300	312655520	4990	4990	4990	4990	181
243	20240906	150200	311752330	4995	4990	4995	4990	57
244	20240906	150100	311467865	4990	4990	4990	4990	0
245	20240906	150000	311467865	4990	4985	4990	4985	1756
246	20240906	145900	302707885	4980	4980	4980	4980	100
247	20240906	145800	302209885	4980	4985	4985	4980	75
248	20240906	145700	301836285	4985	4985	4985	4985	0
249	20240906	145600	301836285	4985	4985	4985	4985	1
250	20240906	145500	301831300	4980	4985	4985	4980	766
251	20240906	145400	298014120	4985	4985	4985	4985	0
252	20240906	145300	298014120	4985	4985	4985	4985	0
253	20240906	145200	298014120	4985	4985	4985	4985	0
254	20240906	145100	298014120	4985	4985	4985	4985	31
255	20240906	145000	297859585	4980	4980	4980	4980	0
256	20240906	144900	297859585	4980	4980	4980	4980	20
257	20240906	144800	297759985	4980	4980	4980	4980	0
258	20240906	144700	297759985	4980	4980	4980	4980	0
259	20240906	144600	297759985	4980	4980	4980	4980	20
260	20240906	144500	297660385	4980	4980	4980	4980	1
261	20240906	144400	297655405	4975	4975	4975	4975	384
262	20240906	144300	295745005	4980	4975	4980	4975	244
263	20240906	144200	294531100	4975	4975	4975	4975	0
264	20240906	144100	294531100	4975	4975	4975	4975	0
265	20240906	144000	294531100	4975	4975	4975	4975	0
266	20240906	143900	294531100	4975	4975	4975	4975	10
267	20240906	143800	294481350	4975	4975	4975	4975	203
268	20240906	143700	293471425	4975	4975	4975	4975	0
269	20240906	143600	293471425	4975	4975	4975	4975	0
270	20240906	143500	293471425	4975	4975	4975	4975	0
271	20240906	143400	293471425	4975	4975	4975	4975	71
272	20240906	143300	293118200	4970	4970	4970	4970	100
273	20240906	143200	292621200	4970	4970	4970	4970	2093
274	20240906	143100	282218990	4970	4970	4970	4970	193
275	20240906	143000	281259780	4970	4970	4970	4970	9
276	20240906	142900	281215050	4970	4970	4970	4970	0
277	20240906	142800	281215050	4970	4970	4970	4970	0
278	20240906	142700	281215050	4970	4970	4970	4970	679
279	20240906	142600	277840420	4970	4970	4970	4970	0
280	20240906	142500	277840420	4970	4970	4970	4970	0
281	20240906	142400	277840420	4970	4970	4970	4970	200
282	20240906	142300	276846420	4975	4975	4975	4975	183
283	20240906	142200	275935995	4975	4975	4975	4975	19
284	20240906	142100	275841470	4985	4985	4985	4985	0
285	20240906	142000	275841470	4985	4985	4985	4985	7
286	20240906	141900	275806575	4975	4975	4975	4975	193
287	20240906	141800	274846400	4975	4975	4975	4975	8
288	20240906	141700	274806600	4975	4975	4975	4975	0
289	20240906	141600	274806600	4975	4975	4975	4975	356
290	20240906	141500	273035500	4975	4975	4975	4975	0
291	20240906	141400	273035500	4975	4975	4975	4975	0
292	20240906	141300	273035500	4975	4975	4975	4975	0
293	20240906	141200	273035500	4975	4975	4975	4975	0
294	20240906	141100	273035500	4975	4975	4975	4975	703
295	20240906	141000	269538075	4980	4980	4980	4980	0
296	20240906	140900	269538075	4980	4980	4980	4980	0
297	20240906	140800	269538075	4980	4980	4980	4980	5
298	20240906	140700	269513175	4980	4980	4980	4980	1
299	20240906	140600	269508195	4980	4980	4980	4980	1014
300	20240906	140500	264458475	4980	4980	4980	4980	0
301	20240906	140400	264458475	4980	4980	4980	4980	0
302	20240906	140300	264458475	4980	4980	4980	4980	94
303	20240906	140200	263990355	4990	4990	4990	4990	1
304	20240906	140100	263985365	4985	4985	4985	4985	100
305	20240906	140000	263486865	4985	4980	4985	4980	21
306	20240906	135900	263382280	4980	4980	4980	4980	5
307	20240906	135800	263357380	4980	4980	4980	4980	214
308	20240906	135700	262291660	4980	4980	4980	4980	0
309	20240906	135600	262291660	4980	4980	4980	4980	0
310	20240906	135500	262291660	4980	4980	4980	4980	28
311	20240906	135400	262152220	4980	4980	4980	4980	1
312	20240906	135300	262147240	4980	4980	4980	4980	0
313	20240906	135200	262147240	4980	4980	4980	4980	271
314	20240906	135100	260797660	4990	4990	4990	4990	0
315	20240906	135000	260797660	4990	4990	4990	4990	0
316	20240906	134900	260797660	4990	4985	4990	4985	4
317	20240906	134800	260777705	4985	4985	4985	4985	0
318	20240906	134700	260777705	4985	4985	4985	4985	0
319	20240906	134600	260777705	4985	4985	4985	4985	0
320	20240906	134500	260777705	4985	4985	4985	4985	5
321	20240906	134400	260752780	4985	4985	4985	4985	6
322	20240906	134300	260722870	4985	4985	4985	4985	0
323	20240906	134200	260722870	4985	4985	4985	4985	0
324	20240906	134100	260722870	4985	4985	4985	4985	100
325	20240906	134000	260224370	4990	4990	4990	4990	0
326	20240906	133900	260224370	4990	4990	4990	4990	0
327	20240906	133800	260224370	4990	4990	4990	4990	0
328	20240906	133700	260224370	4990	4990	4990	4990	0
329	20240906	133600	260224370	4990	4990	4990	4990	0
330	20240906	133500	260224370	4990	4990	4990	4990	1
331	20240906	133400	260219380	4990	4990	4990	4990	0
332	20240906	133300	260219380	4990	4990	4990	4990	0
333	20240906	133200	260219380	4990	4990	4990	4990	0
334	20240906	133100	260219380	4990	4990	4990	4990	8
335	20240906	133000	260179460	4990	4990	4990	4990	1
336	20240906	132900	260174470	4980	4980	4980	4980	0
337	20240906	132800	260174470	4980	4980	4980	4980	0
338	20240906	132700	260174470	4980	4980	4980	4980	500
339	20240906	132600	257684470	4990	4990	4990	4990	40
340	20240906	132500	257484870	4990	4990	4990	4990	0
341	20240906	132400	257484870	4990	4990	4990	4990	12
342	20240906	132300	257424990	4990	4990	4990	4990	0
343	20240906	132200	257424990	4990	4990	4990	4990	1
344	20240906	132100	257420000	4985	4985	4985	4985	0
345	20240906	132000	257420000	4985	4980	4985	4980	97
346	20240906	131900	256936890	4980	4980	4980	4980	0
347	20240906	131800	256936890	4980	4980	4980	4980	14
348	20240906	131700	256867170	4975	4980	4980	4975	71
349	20240906	131600	256513840	4980	4980	4980	4980	0
350	20240906	131500	256513840	4980	4980	4980	4980	1
351	20240906	131400	256508860	4980	4980	4980	4980	0
352	20240906	131300	256508860	4980	4980	4980	4980	6
353	20240906	131200	256478980	4980	4980	4980	4980	0
354	20240906	131100	256478980	4980	4980	4980	4980	0
355	20240906	131000	256478980	4980	4980	4980	4980	0
356	20240906	130900	256478980	4980	4980	4980	4980	0
357	20240906	130800	256478980	4980	4980	4980	4980	0
358	20240906	130700	256478980	4980	4980	4980	4980	0
359	20240906	130600	256478980	4980	4980	4980	4980	0
360	20240906	130500	256478980	4980	4980	4980	4980	0
361	20240906	130400	256478980	4980	4980	4980	4980	0
362	20240906	130300	256478980	4980	4980	4980	4980	101
363	20240906	130200	255976000	4985	4985	4985	4985	0
364	20240906	130100	255976000	4985	4985	4985	4985	0
365	20240906	130000	255976000	4985	4985	4985	4985	0
366	20240906	125900	255976000	4985	4985	4985	4985	0
367	20240906	125800	255976000	4985	4985	4985	4985	0
368	20240906	125700	255976000	4985	4985	4985	4985	0
369	20240906	125600	255976000	4985	4985	4985	4985	0
370	20240906	125500	255976000	4985	4985	4985	4985	0
371	20240906	125400	255976000	4985	4980	4985	4980	201
372	20240906	125300	254975015	4980	4980	4980	4980	0
373	20240906	125200	254975015	4980	4980	4980	4980	0
374	20240906	125100	254975015	4980	4980	4980	4980	0
375	20240906	125000	254975015	4980	4980	4980	4980	0
376	20240906	124900	254975015	4980	4980	4980	4980	14
377	20240906	124800	254905295	4975	4975	4975	4975	0
378	20240906	124700	254905295	4975	4975	4975	4975	0
379	20240906	124600	254905295	4975	4975	4975	4975	0
380	20240906	124500	254905295	4975	4975	4975	4975	200
381	20240906	124400	253910295	4975	4975	4975	4975	200
382	20240906	124300	252915295	4970	4970	4970	4970	0
383	20240906	124200	252915295	4970	4985	4985	4970	1948
384	20240906	124100	243225310	4980	4980	4980	4980	0
385	20240906	124000	243225310	4980	4980	4980	4980	0
386	20240906	123900	243225310	4980	4980	4980	4980	4
387	20240906	123800	243205390	4980	4980	4980	4980	130
388	20240906	123700	242557990	4980	4980	4980	4980	31
389	20240906	123600	242403610	4985	4985	4985	4985	0
390	20240906	123500	242403610	4985	4985	4985	4985	120
391	20240906	123400	241805410	4985	4985	4985	4985	2
392	20240906	123300	241795440	4990	4990	4990	4990	3
393	20240906	123200	241780470	4990	4990	4990	4990	0
394	20240906	123100	241780470	4990	4990	4990	4990	0
395	20240906	123000	241780470	4990	4990	4990	4990	0
396	20240906	122900	241780470	4990	4990	4990	4990	6
397	20240906	122800	241750530	4980	4980	4980	4980	0
398	20240906	122700	241750530	4980	4980	4980	4980	1
399	20240906	122600	241745550	4990	4990	4990	4990	0
400	20240906	122500	241745550	4990	4990	4990	4990	1
401	20240906	122400	241740560	4980	4990	4990	4980	12
402	20240906	122300	241680700	4990	4990	4990	4990	0
403	20240906	122200	241680700	4990	4990	4990	4990	0
404	20240906	122100	241680700	4990	4990	4990	4990	6
405	20240906	122000	241650760	4990	4990	4990	4990	1
406	20240906	121900	241645770	4990	4990	4990	4990	0
407	20240906	121800	241645770	4990	4990	4990	4990	0
408	20240906	121700	241645770	4990	4990	4990	4990	68
409	20240906	121600	241306450	4990	4990	4990	4990	0
410	20240906	121500	241306450	4990	4990	4990	4990	0
411	20240906	121400	241306450	4990	4990	4990	4990	1
412	20240906	121300	241301460	4975	4975	4975	4975	0
413	20240906	121200	241301460	4975	4975	4975	4975	0
414	20240906	121100	241301460	4975	4975	4975	4975	1
415	20240906	121000	241296485	4975	4975	4975	4975	0
416	20240906	120900	241296485	4975	4980	4980	4975	450
417	20240906	120800	239056640	4990	4990	4990	4990	1
418	20240906	120700	239051650	4980	4980	4980	4980	7
419	20240906	120600	239016790	4980	4980	4980	4980	201
420	20240906	120500	238015810	4980	4980	4980	4980	804
421	20240906	120400	234011890	4970	4985	4985	4970	3700
422	20240906	120300	215601710	4985	4985	4985	4985	0
423	20240906	120200	215601710	4985	4985	4985	4985	0
424	20240906	120100	215601710	4985	4985	4985	4985	0
425	20240906	120000	215601710	4985	4985	4985	4985	0
426	20240906	115900	215601710	4985	4985	4985	4985	12
427	20240906	115800	215541890	4985	4985	4985	4985	13
428	20240906	115700	215477085	4985	4985	4985	4985	11
429	20240906	115600	215422250	4985	4985	4985	4985	14
430	20240906	115500	215352460	4985	4985	4985	4985	10
431	20240906	115400	215302610	4985	4985	4985	4985	13
432	20240906	115300	215237805	4995	4985	4995	4985	12
433	20240906	115200	215177975	4985	4985	4985	4985	14
434	20240906	115100	215108185	4985	4985	4985	4985	20
435	20240906	115000	215008485	4985	4985	4990	4985	974
436	20240906	114900	210152840	4985	4985	4985	4985	10
437	20240906	114800	210102990	4985	4990	4990	4985	15
438	20240906	114700	210028210	4990	4985	4990	4985	25
439	20240906	114600	209903530	4985	4985	4985	4985	10
440	20240906	114500	209853680	4990	4990	4990	4990	6
441	20240906	114400	209823740	4985	4985	4985	4985	11
442	20240906	114300	209768905	4990	4990	4990	4990	12
443	20240906	114200	209709025	4985	4990	4990	4985	25
444	20240906	114100	209584380	4985	4990	4990	4985	22
445	20240906	114000	209474660	4990	4990	4990	4990	96
446	20240906	113900	208995620	4990	4990	4990	4990	12
447	20240906	113800	208935740	5000	4990	5000	4990	14
448	20240906	113700	208865860	4990	4990	4990	4990	13
449	20240906	113600	208800990	4990	4990	4990	4990	11
450	20240906	113500	208746100	4990	5000	5000	4990	24
451	20240906	113400	208626240	4990	4990	4990	4990	10
452	20240906	113300	208576340	4990	4990	4990	4990	13
453	20240906	113200	208511470	4990	4990	4990	4990	11
454	20240906	113100	208456580	4990	4990	4990	4990	12
455	20240906	113000	208396700	4990	4990	4990	4990	11
456	20240906	112900	208341810	4990	4990	4990	4990	12
457	20240906	112800	208281930	4990	4990	4990	4990	20
458	20240906	112700	208182130	4990	4990	4990	4990	6
459	20240906	112600	208152190	4990	4985	4990	4985	40
460	20240906	112500	207952640	4985	4985	4985	4985	13
461	20240906	112400	207887835	4985	4990	4990	4985	481
462	20240906	112300	205487700	4990	4990	4990	4990	12
463	20240906	112200	205427820	4990	4990	4990	4990	12
464	20240906	112100	205367940	4990	4990	4990	4990	11
465	20240906	112000	205313050	5000	5000	5000	5000	0
466	20240906	111900	205313050	5000	5000	5000	5000	0
467	20240906	111800	205313050	5000	5000	5000	5000	0
468	20240906	111700	205313050	5000	5000	5000	5000	1
469	20240906	111600	205308050	4985	4985	4985	4985	0
470	20240906	111500	205308050	4985	4990	4990	4985	808
471	20240906	111400	201276590	5000	5000	5000	5000	0
472	20240906	111300	201276590	5000	5000	5000	5000	2
473	20240906	111200	201266590	4990	5000	5000	4990	250
474	20240906	111100	200018830	4995	4995	4995	4995	50
475	20240906	111000	199769080	5000	5000	5000	5000	0
476	20240906	110900	199769080	5000	5000	5000	5000	94
477	20240906	110800	199299080	5010	5010	5010	5010	0
478	20240906	110700	199299080	5010	5010	5010	5010	1
479	20240906	110600	199294070	5010	5010	5010	5010	0
480	20240906	110500	199294070	5010	5010	5010	5010	0
481	20240906	110400	199294070	5010	5010	5010	5010	0
482	20240906	110300	199294070	5010	5010	5010	5010	1
483	20240906	110200	199289060	5010	5010	5010	5010	0
484	20240906	110100	199289060	5010	5010	5010	5010	0
485	20240906	110000	199289060	5010	5010	5010	5010	0
486	20240906	105900	199289060	5010	5010	5010	5010	0
487	20240906	105800	199289060	5010	5010	5010	5010	0
488	20240906	105700	199289060	5010	5010	5010	5010	2
489	20240906	105600	199279040	5010	5010	5010	5010	0
490	20240906	105500	199279040	5010	5010	5010	5010	79
491	20240906	105400	198883250	5020	5000	5020	5000	515
492	20240906	105300	196306030	5000	5000	5000	5000	0
493	20240906	105200	196306030	5000	5000	5000	5000	0
494	20240906	105100	196306030	5000	5000	5000	5000	50
495	20240906	105000	196056030	5000	5000	5000	5000	323
496	20240906	104900	194441030	5000	5000	5000	5000	6
497	20240906	104800	194411030	5010	5010	5010	5010	1
498	20240906	104700	194406020	5010	5010	5010	5010	0
499	20240906	104600	194406020	5010	5000	5010	5000	6
500	20240906	104500	194376010	5010	5010	5010	5010	0
501	20240906	104400	194376010	5010	5010	5010	5010	2
502	20240906	104300	194365990	5010	5010	5010	5010	0
503	20240906	104200	194365990	5010	5010	5010	5010	1
504	20240906	104100	194360980	5000	5000	5000	5000	0
505	20240906	104000	194360980	5000	5000	5000	5000	599
506	20240906	103900	191365980	5000	5000	5000	5000	0
507	20240906	103800	191365980	5000	5000	5000	5000	289
508	20240906	103700	189920980	5000	5000	5000	5000	0
509	20240906	103600	189920980	5000	5000	5000	5000	62
510	20240906	103500	189610980	5010	5010	5010	5010	0
511	20240906	103400	189610980	5010	5010	5010	5010	1
512	20240906	103300	189605970	4990	5000	5000	4990	333
513	20240906	103200	187944220	5020	5020	5020	5020	0
514	20240906	103100	187944220	5020	5020	5020	5020	0
515	20240906	103000	187944220	5020	5020	5020	5020	5
516	20240906	102900	187919120	5020	5020	5020	5020	0
517	20240906	102800	187919120	5020	5010	5020	5010	301
518	20240906	102700	186411090	5020	5010	5020	5010	100
519	20240906	102600	185910070	5010	5010	5010	5010	100
520	20240906	102500	185409070	5010	5010	5010	5010	102
521	20240906	102400	184898050	4995	4995	4995	4995	2051
522	20240906	102300	174653305	4995	4985	4995	4985	2
523	20240906	102200	174643325	4980	4980	4980	4980	50
524	20240906	102100	174394325	4980	4980	4980	4980	126
525	20240906	102000	173766845	4985	4985	4985	4985	26
526	20240906	101900	173637235	4980	4980	4980	4980	2
527	20240906	101800	173627275	4980	4975	4980	4975	61
528	20240906	101700	173323795	4975	4975	4975	4975	5
529	20240906	101600	173298920	4975	4975	4975	4975	52
530	20240906	101500	173040220	4975	4975	4975	4970	1009
531	20240906	101400	168025445	4975	4975	4975	4975	8
532	20240906	101300	167985645	4975	4980	4980	4970	69
533	20240906	101200	167642600	4980	4985	4985	4980	12
534	20240906	101100	167582820	5000	4970	5010	4970	2348
535	20240906	101000	155894110	4970	4970	4970	4970	40
536	20240906	100900	155695310	4970	4970	4970	4965	182
537	20240906	100800	154791055	4970	4970	4970	4970	65
538	20240906	100700	154468005	4970	4970	4970	4970	40
539	20240906	100600	154269205	4965	4970	4970	4965	1231
540	20240906	100500	148156135	4970	4970	4970	4970	53
541	20240906	100400	147892725	4970	4970	4970	4970	210
542	20240906	100300	146849025	4970	4970	4970	4965	13892
543	20240906	100200	77860785	4975	4975	4975	4975	9
544	20240906	100100	77816010	4975	4985	4985	4975	3971
545	20240906	100000	58043190	4990	4990	4990	4990	0
546	20240906	095900	58043190	4990	4990	4990	4990	0
547	20240906	095800	58043190	4990	4990	4990	4990	11
548	20240906	095700	57988300	4990	4990	4990	4990	179
549	20240906	095600	57095090	4995	4995	4995	4995	0
550	20240906	095500	57095090	4995	4995	4995	4995	1
551	20240906	095400	57090095	4980	4990	4990	4980	763
552	20240906	095300	53289825	5010	5010	5010	5010	1
553	20240906	095200	53284815	4985	4975	4985	4975	6
554	20240906	095100	53254955	4975	4975	4975	4975	1857
555	20240906	095000	44016380	4980	4980	4980	4980	1874
556	20240906	094900	34683860	4990	4990	4990	4990	1
557	20240906	094800	34678870	4985	4985	4985	4985	10
558	20240906	094700	34629020	4995	4995	4995	4995	0
559	20240906	094600	34629020	4995	4995	4995	4995	1
560	20240906	094500	34624025	4980	4980	4980	4980	0
561	20240906	094400	34624025	4980	4985	4985	4980	2000
562	20240906	094300	24663225	4980	4980	4980	4980	0
563	20240906	094200	24663225	4980	4980	4980	4980	0
564	20240906	094100	24663225	4980	4990	5010	4980	605
565	20240906	094000	21646055	5020	5020	5020	5020	5
566	20240906	093900	21620955	5020	4990	5020	4990	8
567	20240906	093800	21581005	4990	4990	4990	4990	50
568	20240906	093700	21331505	4980	4985	4985	4980	200
569	20240906	093600	20334955	4985	4985	4985	4985	0
570	20240906	093500	20334955	4985	4990	4990	4985	1620
571	20240906	093400	12257705	4990	4990	4990	4990	183
572	20240906	093300	11344535	4995	4995	4995	4995	61
573	20240906	093200	11039840	4990	4990	4990	4990	1
574	20240906	093100	11034850	4990	4990	4990	4990	0
575	20240906	093000	11034850	4990	4990	4990	4990	0
576	20240906	092900	11034850	4990	4990	4995	4990	416
577	20240906	092800	8958985	4995	4995	4995	4995	13
578	20240906	092700	8894050	4995	4995	4995	4995	0
579	20240906	092600	8894050	4995	4995	4995	4995	0
580	20240906	092500	8894050	4995	5000	5000	4995	88
581	20240906	092400	8454400	5010	5010	5010	5010	0
582	20240906	092300	8454400	5010	5010	5010	5010	33
583	20240906	092200	8289070	5010	5020	5020	5010	72
584	20240906	092100	7927900	5020	5010	5020	5010	195
585	20240906	092000	6950450	4995	4995	4995	4995	4
586	20240906	091900	6930470	4995	4995	4995	4995	51
587	20240906	091800	6675725	4990	5000	5000	4990	369
588	20240906	091700	4833050	5000	5000	5000	5000	199
589	20240906	091600	3838050	5020	5020	5020	5020	0
590	20240906	091500	3838050	5020	5020	5020	5020	1
591	20240906	091400	3833030	5000	5010	5010	5000	500
592	20240906	091300	1332570	5020	5020	5020	5020	0
593	20240906	091200	1332570	5020	5030	5030	5020	20
594	20240906	091100	1232150	5030	5030	5030	5030	0
595	20240906	091000	1232150	5030	5030	5030	5030	0
596	20240906	090900	1232150	5030	5030	5030	5030	70
597	20240906	090800	880050	5030	5030	5030	5030	0
598	20240906	090700	880050	5030	5030	5030	5030	0
599	20240906	090600	880050	5030	5030	5030	5030	0
600	20240906	090500	880050	5030	5030	5030	5030	0
601	20240906	090400	880050	5030	5030	5030	5030	1
602	20240906	090300	875020	5020	5020	5020	5020	0
603	20240906	090200	875020	5020	5020	5020	5020	20
604	20240906	090100	774620	5030	5030	5030	5030	0
605	20240906	090000	774620	5030	5030	5030	5030	154