KissMeData/220260/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	203800	330393060	5060	5060	5060	5060	2271
3	20240912	203700	330393060	5060	5060	5060	5060	0
4	20240912	203600	330393060	5060	5060	5060	5060	0
5	20240912	203500	330393060	5060	5060	5060	5060	0
6	20240912	203400	330393060	5060	5060	5060	5060	0
7	20240912	203300	330393060	5060	5060	5060	5060	0
8	20240912	203200	330393060	5060	5060	5060	5060	0
9	20240912	203100	330393060	5060	5060	5060	5060	0
10	20240912	203000	330393060	5060	5060	5060	5060	0
11	20240912	202900	330393060	5060	5060	5060	5060	0
12	20240912	202800	330393060	5060	5060	5060	5060	0
13	20240912	202700	330393060	5060	5060	5060	5060	0
14	20240912	202600	330393060	5060	5060	5060	5060	0
15	20240912	202500	330393060	5060	5060	5060	5060	0
16	20240912	202400	330393060	5060	5060	5060	5060	0
17	20240912	202300	330393060	5060	5060	5060	5060	0
18	20240912	202200	330393060	5060	5060	5060	5060	0
19	20240912	202100	330393060	5060	5060	5060	5060	0
20	20240912	202000	330393060	5060	5060	5060	5060	0
21	20240912	201900	330393060	5060	5060	5060	5060	0
22	20240912	201800	330393060	5060	5060	5060	5060	0
23	20240912	201700	330393060	5060	5060	5060	5060	0
24	20240912	201600	330393060	5060	5060	5060	5060	0
25	20240912	201500	330393060	5060	5060	5060	5060	0
26	20240912	201400	330393060	5060	5060	5060	5060	0
27	20240912	201300	330393060	5060	5060	5060	5060	0
28	20240912	201200	330393060	5060	5060	5060	5060	0
29	20240912	201100	330393060	5060	5060	5060	5060	0
30	20240912	201000	330393060	5060	5060	5060	5060	0
31	20240912	200900	330393060	5060	5060	5060	5060	0
32	20240912	200800	330393060	5060	5060	5060	5060	2271
33	20240912	200700	330393060	5060	5060	5060	5060	0
34	20240912	200600	330393060	5060	5060	5060	5060	0
35	20240912	200500	330393060	5060	5060	5060	5060	0
36	20240912	200400	330393060	5060	5060	5060	5060	0
37	20240912	200300	330393060	5060	5060	5060	5060	0
38	20240912	200200	330393060	5060	5060	5060	5060	0
39	20240912	200100	330393060	5060	5060	5060	5060	0
40	20240912	200000	330393060	5060	5060	5060	5060	0
41	20240912	195900	330393060	5060	5060	5060	5060	0
42	20240912	195800	330393060	5060	5060	5060	5060	0
43	20240912	195700	330393060	5060	5060	5060	5060	0
44	20240912	195600	330393060	5060	5060	5060	5060	0
45	20240912	195500	330393060	5060	5060	5060	5060	0
46	20240912	195400	330393060	5060	5060	5060	5060	0
47	20240912	195300	330393060	5060	5060	5060	5060	0
48	20240912	195200	330393060	5060	5060	5060	5060	0
49	20240912	195100	330393060	5060	5060	5060	5060	0
50	20240912	195000	330393060	5060	5060	5060	5060	0
51	20240912	194900	330393060	5060	5060	5060	5060	0
52	20240912	194800	330393060	5060	5060	5060	5060	0
53	20240912	194700	330393060	5060	5060	5060	5060	0
54	20240912	194600	330393060	5060	5060	5060	5060	0
55	20240912	194500	330393060	5060	5060	5060	5060	0
56	20240912	194400	330393060	5060	5060	5060	5060	0
57	20240912	194300	330393060	5060	5060	5060	5060	0
58	20240912	194200	330393060	5060	5060	5060	5060	0
59	20240912	194100	330393060	5060	5060	5060	5060	0
60	20240912	194000	330393060	5060	5060	5060	5060	0
61	20240912	193900	330393060	5060	5060	5060	5060	0
62	20240912	193800	330393060	5060	5060	5060	5060	2271
63	20240912	193700	330393060	5060	5060	5060	5060	0
64	20240912	193600	330393060	5060	5060	5060	5060	0
65	20240912	193500	330393060	5060	5060	5060	5060	0
66	20240912	193400	330393060	5060	5060	5060	5060	0
67	20240912	193300	330393060	5060	5060	5060	5060	0
68	20240912	193200	330393060	5060	5060	5060	5060	0
69	20240912	193100	330393060	5060	5060	5060	5060	0
70	20240912	193000	330393060	5060	5060	5060	5060	0
71	20240912	192900	330393060	5060	5060	5060	5060	0
72	20240912	192800	330393060	5060	5060	5060	5060	0
73	20240912	192700	330393060	5060	5060	5060	5060	0
74	20240912	192600	330393060	5060	5060	5060	5060	0
75	20240912	192500	330393060	5060	5060	5060	5060	0
76	20240912	192400	330393060	5060	5060	5060	5060	0
77	20240912	192300	330393060	5060	5060	5060	5060	0
78	20240912	192200	330393060	5060	5060	5060	5060	0
79	20240912	192100	330393060	5060	5060	5060	5060	0
80	20240912	192000	330393060	5060	5060	5060	5060	0
81	20240912	191900	330393060	5060	5060	5060	5060	0
82	20240912	191800	330393060	5060	5060	5060	5060	0
83	20240912	191700	330393060	5060	5060	5060	5060	0
84	20240912	191600	330393060	5060	5060	5060	5060	0
85	20240912	191500	330393060	5060	5060	5060	5060	0
86	20240912	191400	330393060	5060	5060	5060	5060	0
87	20240912	191300	330393060	5060	5060	5060	5060	0
88	20240912	191200	330393060	5060	5060	5060	5060	0
89	20240912	191100	330393060	5060	5060	5060	5060	0
90	20240912	191000	330393060	5060	5060	5060	5060	0
91	20240912	190900	330393060	5060	5060	5060	5060	0
92	20240912	190800	330393060	5060	5060	5060	5060	2271
93	20240912	190700	330393060	5060	5060	5060	5060	0
94	20240912	190600	330393060	5060	5060	5060	5060	0
95	20240912	190500	330393060	5060	5060	5060	5060	0
96	20240912	190400	330393060	5060	5060	5060	5060	0
97	20240912	190300	330393060	5060	5060	5060	5060	0
98	20240912	190200	330393060	5060	5060	5060	5060	0
99	20240912	190100	330393060	5060	5060	5060	5060	0
100	20240912	190000	330393060	5060	5060	5060	5060	0
101	20240912	185900	330393060	5060	5060	5060	5060	0
102	20240912	185800	330393060	5060	5060	5060	5060	0
103	20240912	185700	330393060	5060	5060	5060	5060	0
104	20240912	185600	330393060	5060	5060	5060	5060	0
105	20240912	185500	330393060	5060	5060	5060	5060	0
106	20240912	185400	330393060	5060	5060	5060	5060	0
107	20240912	185300	330393060	5060	5060	5060	5060	0
108	20240912	185200	330393060	5060	5060	5060	5060	0
109	20240912	185100	330393060	5060	5060	5060	5060	0
110	20240912	185000	330393060	5060	5060	5060	5060	0
111	20240912	184900	330393060	5060	5060	5060	5060	0
112	20240912	184800	330393060	5060	5060	5060	5060	0
113	20240912	184700	330393060	5060	5060	5060	5060	0
114	20240912	184600	330393060	5060	5060	5060	5060	0
115	20240912	184500	330393060	5060	5060	5060	5060	0
116	20240912	184400	330393060	5060	5060	5060	5060	0
117	20240912	184300	330393060	5060	5060	5060	5060	0
118	20240912	184200	330393060	5060	5060	5060	5060	0
119	20240912	184100	330393060	5060	5060	5060	5060	0
120	20240912	184000	330393060	5060	5060	5060	5060	0
121	20240912	183900	330393060	5060	5060	5060	5060	0
122	20240912	183800	330393060	5060	5060	5060	5060	2271
123	20240912	183700	330393060	5060	5060	5060	5060	0
124	20240912	183600	330393060	5060	5060	5060	5060	0
125	20240912	183500	330393060	5060	5060	5060	5060	0
126	20240912	183400	330393060	5060	5060	5060	5060	0
127	20240912	183300	330393060	5060	5060	5060	5060	0
128	20240912	183200	330393060	5060	5060	5060	5060	0
129	20240912	183100	330393060	5060	5060	5060	5060	0
130	20240912	183000	330393060	5060	5060	5060	5060	0
131	20240912	182900	330393060	5060	5060	5060	5060	0
132	20240912	182800	330393060	5060	5060	5060	5060	0
133	20240912	182700	330393060	5060	5060	5060	5060	0
134	20240912	182600	330393060	5060	5060	5060	5060	0
135	20240912	182500	330393060	5060	5060	5060	5060	0
136	20240912	182400	330393060	5060	5060	5060	5060	0
137	20240912	182300	330393060	5060	5060	5060	5060	0
138	20240912	182200	330393060	5060	5060	5060	5060	0
139	20240912	182100	330393060	5060	5060	5060	5060	0
140	20240912	182000	330393060	5060	5060	5060	5060	0
141	20240912	181900	330393060	5060	5060	5060	5060	0
142	20240912	181800	330393060	5060	5060	5060	5060	0
143	20240912	181700	330393060	5060	5060	5060	5060	0
144	20240912	181600	330393060	5060	5060	5060	5060	0
145	20240912	181500	330393060	5060	5060	5060	5060	0
146	20240912	181400	330393060	5060	5060	5060	5060	0
147	20240912	181300	330393060	5060	5060	5060	5060	0
148	20240912	181200	330393060	5060	5060	5060	5060	0
149	20240912	181100	330393060	5060	5060	5060	5060	0
150	20240912	181000	330393060	5060	5060	5060	5060	0
151	20240912	180900	330393060	5060	5060	5060	5060	0
152	20240912	180800	330393060	5060	5060	5060	5060	2271
153	20240912	180700	330393060	5060	5060	5060	5060	0
154	20240912	180600	330393060	5060	5060	5060	5060	0
155	20240912	180500	330393060	5060	5060	5060	5060	0
156	20240912	180400	330393060	5060	5060	5060	5060	0
157	20240912	180300	330393060	5060	5060	5060	5060	0
158	20240912	180200	330393060	5060	5060	5060	5060	0
159	20240912	180100	330393060	5060	5060	5060	5060	0
160	20240912	180000	330393060	5060	5060	5060	5060	0
161	20240912	175900	330393060	5060	5060	5060	5060	0
162	20240912	175800	330393060	5060	5060	5060	5060	0
163	20240912	175700	330393060	5060	5060	5060	5060	0
164	20240912	175600	330393060	5060	5060	5060	5060	0
165	20240912	175500	330393060	5060	5060	5060	5060	0
166	20240912	175400	330393060	5060	5060	5060	5060	0
167	20240912	175300	330393060	5060	5060	5060	5060	0
168	20240912	175200	330393060	5060	5060	5060	5060	0
169	20240912	175100	330393060	5060	5060	5060	5060	0
170	20240912	175000	330393060	5060	5060	5060	5060	0
171	20240912	174900	330393060	5060	5060	5060	5060	0
172	20240912	174800	330393060	5060	5060	5060	5060	0
173	20240912	174700	330393060	5060	5060	5060	5060	0
174	20240912	174600	330393060	5060	5060	5060	5060	0
175	20240912	174500	330393060	5060	5060	5060	5060	0
176	20240912	174400	330393060	5060	5060	5060	5060	0
177	20240912	174300	330393060	5060	5060	5060	5060	0
178	20240912	174200	330393060	5060	5060	5060	5060	0
179	20240912	174100	330393060	5060	5060	5060	5060	0
180	20240912	174000	330393060	5060	5060	5060	5060	0
181	20240912	173900	330393060	5060	5060	5060	5060	0
182	20240912	173800	330393060	5060	5060	5060	5060	2271
183	20240912	173700	330393060	5060	5060	5060	5060	0
184	20240912	173600	330393060	5060	5060	5060	5060	0
185	20240912	173500	330393060	5060	5060	5060	5060	0
186	20240912	173400	330393060	5060	5060	5060	5060	0
187	20240912	173300	330393060	5060	5060	5060	5060	0
188	20240912	173200	330393060	5060	5060	5060	5060	0
189	20240912	173100	330393060	5060	5060	5060	5060	0
190	20240912	173000	330393060	5060	5060	5060	5060	0
191	20240912	172900	330393060	5060	5060	5060	5060	0
192	20240912	172800	330393060	5060	5060	5060	5060	0
193	20240912	172700	330393060	5060	5060	5060	5060	0
194	20240912	172600	330393060	5060	5060	5060	5060	0
195	20240912	172500	330393060	5060	5060	5060	5060	0
196	20240912	172400	330393060	5060	5060	5060	5060	0
197	20240912	172300	330393060	5060	5060	5060	5060	0
198	20240912	172200	330393060	5060	5060	5060	5060	0
199	20240912	172100	330393060	5060	5060	5060	5060	0
200	20240912	172000	330393060	5060	5060	5060	5060	0
201	20240912	171900	330393060	5060	5060	5060	5060	0
202	20240912	171800	330393060	5060	5060	5060	5060	0
203	20240912	171700	330393060	5060	5060	5060	5060	0
204	20240912	171600	330393060	5060	5060	5060	5060	0
205	20240912	171500	330393060	5060	5060	5060	5060	0
206	20240912	171400	330393060	5060	5060	5060	5060	0
207	20240912	171300	330393060	5060	5060	5060	5060	0
208	20240912	171200	330393060	5060	5060	5060	5060	0
209	20240912	171100	330393060	5060	5060	5060	5060	0
210	20240912	171000	330393060	5060	5060	5060	5060	0
211	20240912	170900	330393060	5060	5060	5060	5060	0
212	20240912	170800	330393060	5060	5060	5060	5060	2271
213	20240912	170700	330393060	5060	5060	5060	5060	0
214	20240912	170600	330393060	5060	5060	5060	5060	0
215	20240912	170500	330393060	5060	5060	5060	5060	0
216	20240912	170400	330393060	5060	5060	5060	5060	0
217	20240912	170300	330393060	5060	5060	5060	5060	0
218	20240912	170200	330393060	5060	5060	5060	5060	0
219	20240912	170100	330393060	5060	5060	5060	5060	0
220	20240912	170000	330393060	5060	5060	5060	5060	0
221	20240912	165900	330393060	5060	5060	5060	5060	0
222	20240912	165800	330393060	5060	5060	5060	5060	0
223	20240912	165700	330393060	5060	5060	5060	5060	0
224	20240912	165600	330393060	5060	5060	5060	5060	0
225	20240912	165500	330393060	5060	5060	5060	5060	0
226	20240912	165400	330393060	5060	5060	5060	5060	0
227	20240912	165300	330393060	5060	5060	5060	5060	0
228	20240912	165200	330393060	5060	5060	5060	5060	0
229	20240912	165100	330393060	5060	5060	5060	5060	0
230	20240912	165000	330393060	5060	5060	5060	5060	0
231	20240912	164900	330393060	5060	5060	5060	5060	0
232	20240912	164800	330393060	5060	5060	5060	5060	0
233	20240912	164700	330393060	5060	5060	5060	5060	0
234	20240912	164600	330393060	5060	5060	5060	5060	0
235	20240912	164500	330393060	5060	5060	5060	5060	0
236	20240912	164400	330393060	5060	5060	5060	5060	0
237	20240912	164300	330393060	5060	5060	5060	5060	0
238	20240912	164200	330393060	5060	5060	5060	5060	0
239	20240912	164100	330393060	5060	5060	5060	5060	0
240	20240912	164000	330393060	5060	5060	5060	5060	0
241	20240912	163900	330393060	5060	5060	5060	5060	0
242	20240912	163800	330393060	5060	5060	5060	5060	2271
243	20240912	163700	330393060	5060	5060	5060	5060	0
244	20240912	163600	330393060	5060	5060	5060	5060	0
245	20240912	163500	330393060	5060	5060	5060	5060	0
246	20240912	163400	330393060	5060	5060	5060	5060	0
247	20240912	163300	330393060	5060	5060	5060	5060	0
248	20240912	163200	330393060	5060	5060	5060	5060	0
249	20240912	163100	330393060	5060	5060	5060	5060	0
250	20240912	163000	330393060	5060	5060	5060	5060	0
251	20240912	162900	330393060	5060	5060	5060	5060	0
252	20240912	162800	330393060	5060	5060	5060	5060	0
253	20240912	162700	330393060	5060	5060	5060	5060	0
254	20240912	162600	330393060	5060	5060	5060	5060	0
255	20240912	162500	330393060	5060	5060	5060	5060	0
256	20240912	162400	330393060	5060	5060	5060	5060	0
257	20240912	162300	330393060	5060	5060	5060	5060	0
258	20240912	162200	330393060	5060	5060	5060	5060	0
259	20240912	162100	330393060	5060	5060	5060	5060	0
260	20240912	162000	330393060	5060	5060	5060	5060	0
261	20240912	161900	330393060	5060	5060	5060	5060	0
262	20240912	161800	330393060	5060	5060	5060	5060	0
263	20240912	161700	330393060	5060	5060	5060	5060	0
264	20240912	161600	330393060	5060	5060	5060	5060	0
265	20240912	161500	330393060	5060	5060	5060	5060	0
266	20240912	161400	330393060	5060	5060	5060	5060	0
267	20240912	161300	330393060	5060	5060	5060	5060	0
268	20240912	161200	330393060	5060	5060	5060	5060	0
269	20240912	161100	330393060	5060	5060	5060	5060	0
270	20240912	161000	330393060	5060	5060	5060	5060	0
271	20240912	160900	330393060	5060	5060	5060	5060	0
272	20240912	160800	330393060	5060	5060	5060	5060	2271
273	20240912	160700	330393060	5060	5060	5060	5060	0
274	20240912	160600	330393060	5060	5060	5060	5060	0
275	20240912	160500	330393060	5060	5060	5060	5060	0
276	20240912	160400	330393060	5060	5060	5060	5060	0
277	20240912	160300	330393060	5060	5060	5060	5060	0
278	20240912	160200	330393060	5060	5060	5060	5060	0
279	20240912	160100	330393060	5060	5060	5060	5060	0
280	20240912	160000	330393060	5060	5060	5060	5060	0
281	20240912	155900	330393060	5060	5060	5060	5060	0
282	20240912	155800	330393060	5060	5060	5060	5060	0
283	20240912	155700	330393060	5060	5060	5060	5060	0
284	20240912	155600	330393060	5060	5060	5060	5060	0
285	20240912	155500	330393060	5060	5060	5060	5060	0
286	20240912	155400	330393060	5060	5060	5060	5060	0
287	20240912	155300	330393060	5060	5060	5060	5060	0
288	20240912	155200	330393060	5060	5060	5060	5060	0
289	20240912	155100	330393060	5060	5060	5060	5060	0
290	20240912	155000	330393060	5060	5060	5060	5060	0
291	20240912	154900	330393060	5060	5060	5060	5060	0
292	20240912	154800	330393060	5060	5060	5060	5060	0
293	20240912	154700	330393060	5060	5060	5060	5060	0
294	20240912	154600	330393060	5060	5060	5060	5060	0
295	20240912	154500	330393060	5060	5060	5060	5060	0
296	20240912	154400	330393060	5060	5060	5060	5060	0
297	20240912	154300	330393060	5060	5060	5060	5060	0
298	20240912	154200	330393060	5060	5060	5060	5060	0
299	20240912	154100	330393060	5060	5060	5060	5060	0
300	20240912	154000	330393060	5060	5060	5060	5060	0
301	20240912	153900	330393060	5060	5060	5060	5060	0
302	20240912	153800	330393060	5060	5060	5060	5060	2271
303	20240912	153700	330393060	5060	5060	5060	5060	0
304	20240912	153600	330393060	5060	5060	5060	5060	0
305	20240912	153500	330393060	5060	5060	5060	5060	0
306	20240912	153400	330393060	5060	5060	5060	5060	0
307	20240912	153300	330393060	5060	5060	5060	5060	0
308	20240912	153200	330393060	5060	5060	5060	5060	0
309	20240912	153100	330393060	5060	5060	5060	5060	0
310	20240912	153000	330393060	5060	5060	5060	5060	2271
311	20240912	152900	318901800	5040	5040	5040	5040	0
312	20240912	152800	318901800	5040	5040	5040	5040	0
313	20240912	152700	318901800	5040	5040	5040	5040	0
314	20240912	152600	318901800	5040	5040	5040	5040	0
315	20240912	152500	318901800	5040	5040	5040	5040	0
316	20240912	152400	318901800	5040	5040	5040	5040	0
317	20240912	152300	318901800	5040	5040	5040	5040	0
318	20240912	152200	318901800	5040	5040	5040	5040	0
319	20240912	152100	318901800	5040	5040	5040	5040	0
320	20240912	152000	318901800	5040	5040	5040	5040	0
321	20240912	151900	318901800	5040	5060	5080	5040	958
322	20240912	151800	314051750	5060	5060	5060	5060	59
323	20240912	151700	313753210	5070	5070	5070	5070	5
324	20240912	151600	313727860	5070	5070	5070	5070	5
325	20240912	151500	313702510	5040	5040	5040	5040	1
326	20240912	151400	313697470	5070	5070	5070	5070	0
327	20240912	151300	313697470	5070	5070	5070	5070	0
328	20240912	151200	313697470	5070	5070	5070	5070	148
329	20240912	151100	312947110	5070	5070	5070	5070	265
330	20240912	151000	311603560	5040	5040	5040	5040	14
331	20240912	150900	311533000	5040	5040	5040	5040	0
332	20240912	150800	311533000	5040	5040	5040	5040	476
333	20240912	150700	309133960	5040	5040	5040	5040	40
334	20240912	150600	308932360	5040	5040	5060	5040	101
335	20240912	150500	308422120	5040	5040	5040	5040	20
336	20240912	150400	308321320	5030	5070	5070	5030	42
337	20240912	150300	308109980	5030	5040	5040	5030	820
338	20240912	150200	303977380	5040	5050	5050	5040	40
339	20240912	150100	303775620	5050	5050	5050	5050	45
340	20240912	150000	303548370	5050	5050	5050	5050	20
341	20240912	145900	303447370	5040	5030	5070	5030	170
342	20240912	145800	302587070	5020	5030	5030	5020	40
343	20240912	145700	302385880	5030	5030	5030	5030	20
344	20240912	145600	302285280	5030	5030	5030	5030	40
345	20240912	145500	302084080	5070	5070	5070	5030	198
346	20240912	145400	301081020	5030	5070	5070	5030	543
347	20240912	145300	298329610	5060	5030	5060	5030	47
348	20240912	145200	298092990	5030	5030	5030	5030	20
349	20240912	145100	297992390	5030	5020	5060	5020	1273
350	20240912	145000	291558740	5020	5030	5060	5020	1120
351	20240912	144900	285910430	5020	5040	5050	5020	709
352	20240912	144800	282330680	5020	5010	5020	5010	40
353	20240912	144700	282130080	5010	5010	5010	5010	20
354	20240912	144600	282029880	5010	5040	5040	5010	134
355	20240912	144500	281355720	5000	5010	5010	5000	1040
356	20240912	144400	276145520	5010	5010	5010	5010	20
357	20240912	144300	276045320	5010	5010	5010	5010	40
358	20240912	144200	275844920	5010	5010	5010	5010	20
359	20240912	144100	275744720	5010	5010	5010	5010	40
360	20240912	144000	275544320	5010	5000	5010	5000	40
361	20240912	143900	275344120	5040	5030	5040	5000	634
362	20240912	143800	272151580	5000	5010	5010	5000	3040
363	20240912	143700	256940020	5010	5010	5010	5010	40
364	20240912	143600	256739620	5020	5010	5020	5010	320
365	20240912	143500	255133420	5010	5010	5010	5010	40
366	20240912	143400	254933020	5010	5040	5040	5010	21
367	20240912	143300	254827780	5010	5040	5040	5010	41
368	20240912	143200	254622340	5010	5020	5020	5010	240
369	20240912	143100	253417740	5020	5020	5020	5020	20
370	20240912	143000	253317340	5020	5020	5020	5020	120
371	20240912	142900	252714940	5020	5020	5020	5020	40
372	20240912	142800	252514140	5050	5020	5050	5020	351
373	20240912	142700	250742190	5050	5020	5050	5020	1043
374	20240912	142600	245476270	5020	5020	5020	5020	20
375	20240912	142500	245375870	5020	5030	5030	5020	2040
376	20240912	142400	235134600	5030	5030	5030	5030	63
377	20240912	142300	234817710	5030	5030	5030	5030	20
378	20240912	142200	234717110	5030	5030	5030	5030	40
379	20240912	142100	234515910	5030	5030	5030	5030	40
380	20240912	142000	234314710	5050	5030	5050	5030	520
381	20240912	141900	231689110	5030	5030	5050	5030	540
382	20240912	141800	228962910	5030	5030	5030	5030	20
383	20240912	141700	228862310	5030	5030	5030	5030	40
384	20240912	141600	228661110	5030	5030	5030	5030	40
385	20240912	141500	228459910	5040	5040	5040	5040	520
386	20240912	141400	225839110	5040	5040	5040	5040	40
387	20240912	141300	225637510	5040	5040	5040	5040	40
388	20240912	141200	225435910	5040	5040	5040	5040	20
389	20240912	141100	225335110	5060	5040	5060	5040	154
390	20240912	141000	224556670	5030	5030	5030	5030	20
391	20240912	140900	224456070	5030	5050	5050	5030	2068
392	20240912	140800	214013470	5030	5030	5030	5030	40
393	20240912	140700	213812270	5030	5030	5030	5030	20
394	20240912	140600	213711670	5030	5030	5030	5030	40
395	20240912	140500	213510470	5030	5030	5030	5030	49
396	20240912	140400	213264000	5030	5030	5030	5030	40
397	20240912	140300	213062800	5030	5020	5030	5020	40
398	20240912	140200	212861800	5020	5050	5060	5020	487
399	20240912	140100	210403040	5020	5020	5050	5020	1015
400	20240912	140000	205293490	5020	5020	5020	5020	40
401	20240912	135900	205092690	5020	5020	5020	5020	26
402	20240912	135800	204962170	5050	5020	5050	5020	42
403	20240912	135700	204751270	5020	5020	5020	5020	20
404	20240912	135600	204650870	5020	5050	5050	5020	43
405	20240912	135500	204434740	5050	5030	5050	5030	42
406	20240912	135400	204223440	5030	5030	5030	5030	20
407	20240912	135300	204122840	5030	5030	5050	5030	605
408	20240912	135200	201068610	5030	5020	5050	5020	41
409	20240912	135100	200862560	5030	5020	5030	5020	30
410	20240912	135000	200711860	5010	5020	5020	5010	40
411	20240912	134900	200511200	5020	5020	5020	5020	20
412	20240912	134800	200410800	5020	5020	5020	5020	40
413	20240912	134700	200210000	5020	5010	5020	5010	40
414	20240912	134600	200009400	5050	5050	5050	5010	27
415	20240912	134500	199873850	5010	5030	5030	5010	1397
416	20240912	134400	192860130	5020	5020	5020	5020	40
417	20240912	134300	192659330	5020	5050	5050	5020	144
418	20240912	134200	191932730	5060	5020	5060	5020	42
419	20240912	134100	191721810	5020	5020	5020	5020	20
420	20240912	134000	191621410	5020	5030	5030	5020	40
421	20240912	133900	191420470	5060	5030	5060	5030	42
422	20240912	133800	191209150	5060	5050	5060	5020	23
423	20240912	133700	191093580	5020	5020	5050	5020	41
424	20240912	133600	190887730	5020	5030	5050	5020	41
425	20240912	133500	190681530	5050	5050	5050	5050	200
426	20240912	133400	189671530	5050	5050	5050	5050	5
427	20240912	133300	189646280	5050	5050	5050	5050	1
428	20240912	133200	189641230	5030	5030	5030	5030	0
429	20240912	133100	189641230	5030	5030	5030	5030	20
430	20240912	133000	189540630	5050	5050	5050	5050	14
431	20240912	132900	189469930	5050	5050	5050	5050	0
432	20240912	132800	189469930	5050	5050	5050	5050	1
433	20240912	132700	189464880	5020	5020	5020	5020	1
434	20240912	132600	189459860	5050	5050	5050	5050	0
435	20240912	132500	189459860	5050	5050	5050	5050	0
436	20240912	132400	189459860	5050	5050	5050	5050	1
437	20240912	132300	189454810	5030	5030	5030	5030	0
438	20240912	132200	189454810	5030	5030	5030	5030	5
439	20240912	132100	189429660	5030	5030	5030	5030	0
440	20240912	132000	189429660	5030	5040	5040	5030	1000
441	20240912	131900	184394660	5040	5040	5040	5040	498
442	20240912	131800	181884740	5040	5040	5040	5040	97
443	20240912	131700	181395860	5040	5040	5040	5040	12
444	20240912	131600	181335380	5040	5040	5040	5040	0
445	20240912	131500	181335380	5040	5050	5050	5040	175
446	20240912	131400	180451640	5050	5080	5080	5050	309
447	20240912	131300	178891160	5050	5050	5050	5050	72
448	20240912	131200	178527560	5090	5050	5090	5050	1184
449	20240912	131100	172525080	5100	5050	5100	5050	594
450	20240912	131000	169515780	5100	5090	5100	5050	1008
451	20240912	130900	164405050	5080	5040	5080	5040	665
452	20240912	130800	161040210	5050	5050	5090	5050	580
453	20240912	130700	158097850	5050	5070	5090	5050	1744
454	20240912	130600	149254640	5070	5060	5070	5060	481
455	20240912	130500	146816550	5070	5070	5070	5070	0
456	20240912	130400	146816550	5070	5070	5070	5070	366
457	20240912	130300	144960930	5070	5060	5070	5060	404
458	20240912	130200	142916670	5060	5060	5060	5060	80
459	20240912	130100	142511870	5050	5050	5050	5050	0
460	20240912	130000	142511870	5050	5050	5050	5050	0
461	20240912	125900	142511870	5050	5050	5050	5050	42
462	20240912	125800	142299770	5050	5050	5050	5050	454
463	20240912	125700	140007070	5050	5050	5050	5050	39
464	20240912	125600	139810120	5050	5060	5070	5050	43
465	20240912	125500	139592940	5050	5050	5050	5050	0
466	20240912	125400	139592940	5050	5050	5050	5050	131
467	20240912	125300	138931390	5070	5070	5070	5070	0
468	20240912	125200	138931390	5070	5070	5070	5070	0
469	20240912	125100	138931390	5070	5070	5070	5070	2
470	20240912	125000	138921250	5070	5070	5070	5070	0
471	20240912	124900	138921250	5070	5070	5070	5070	0
472	20240912	124800	138921250	5070	5070	5070	5070	0
473	20240912	124700	138921250	5070	5070	5070	5070	0
474	20240912	124600	138921250	5070	5070	5070	5070	0
475	20240912	124500	138921250	5070	5070	5070	5070	0
476	20240912	124400	138921250	5070	5070	5070	5070	0
477	20240912	124300	138921250	5070	5070	5070	5070	0
478	20240912	124200	138921250	5070	5070	5070	5070	0
479	20240912	124100	138921250	5070	5070	5070	5070	2
480	20240912	124000	138911110	5050	5050	5050	5050	251
481	20240912	123900	137643560	5050	5050	5050	5050	1
482	20240912	123800	137638510	5050	5050	5050	5050	150
483	20240912	123700	136881010	5050	5050	5050	5050	100
484	20240912	123600	136376010	5050	5050	5050	5050	0
485	20240912	123500	136376010	5050	5050	5050	5050	0
486	20240912	123400	136376010	5050	5050	5050	5050	0
487	20240912	123300	136376010	5050	5060	5060	5050	584
488	20240912	123200	133421810	5050	5050	5050	5050	0
489	20240912	123100	133421810	5050	5050	5050	5050	1
490	20240912	123000	133416760	5060	5060	5060	5060	3
491	20240912	122900	133401580	5050	5050	5050	5050	0
492	20240912	122800	133401580	5050	5050	5050	5050	0
493	20240912	122700	133401580	5050	5050	5050	5050	1
494	20240912	122600	133396530	5050	5050	5050	5050	0
495	20240912	122500	133396530	5050	5050	5050	5050	3
496	20240912	122400	133381380	5050	5050	5050	5050	0
497	20240912	122300	133381380	5050	5050	5050	5050	0
498	20240912	122200	133381380	5050	5050	5050	5050	2
499	20240912	122100	133371280	5060	5060	5060	5060	0
500	20240912	122000	133371280	5060	5060	5060	5060	0
501	20240912	121900	133371280	5060	5060	5060	5060	1
502	20240912	121800	133366220	5060	5060	5060	5060	21
503	20240912	121700	133259960	5060	5070	5070	5060	20
504	20240912	121600	133158660	5080	5080	5080	5080	11
505	20240912	121500	133102780	5050	5050	5050	5050	202
506	20240912	121400	132082680	5050	5070	5080	5050	1026
507	20240912	121300	126878130	5070	5050	5070	5050	1294
508	20240912	121200	120320610	5040	5040	5040	5040	50
509	20240912	121100	120068610	5050	5050	5050	5050	100
510	20240912	121000	119563610	5040	5040	5040	5040	13
511	20240912	120900	119498090	5030	5030	5030	5030	236
512	20240912	120800	118311010	5020	5010	5020	5010	1502
513	20240912	120700	110770990	5010	5010	5010	5010	1
514	20240912	120600	110765980	5010	5010	5010	5010	98
515	20240912	120500	110275000	5010	5010	5010	5010	0
516	20240912	120400	110275000	5010	5010	5010	5010	0
517	20240912	120300	110275000	5010	5010	5010	5010	2
518	20240912	120200	110264980	4990	4990	4990	4990	0
519	20240912	120100	110264980	4990	4990	4990	4990	0
520	20240912	120000	110264980	4990	4990	4990	4990	0
521	20240912	115900	110264980	4990	4990	4990	4990	0
522	20240912	115800	110264980	4990	4990	4990	4990	0
523	20240912	115700	110264980	4990	4990	4990	4990	0
524	20240912	115600	110264980	4990	4990	4990	4990	0
525	20240912	115500	110264980	4990	4990	4990	4990	1
526	20240912	115400	110259990	5010	5010	5010	5010	1
527	20240912	115300	110254980	5010	5010	5010	5010	0
528	20240912	115200	110254980	5010	5010	5010	5010	0
529	20240912	115100	110254980	5010	5010	5010	5010	0
530	20240912	115000	110254980	5010	5010	5010	5010	0
531	20240912	114900	110254980	5010	5000	5010	5000	200
532	20240912	114800	109254290	5000	5000	5000	5000	0
533	20240912	114700	109254290	5000	5000	5000	5000	0
534	20240912	114600	109254290	5000	5000	5000	5000	0
535	20240912	114500	109254290	5000	5000	5000	5000	100
536	20240912	114400	108754290	4985	4985	4985	4985	0
537	20240912	114300	108754290	4985	4985	4985	4985	0
538	20240912	114200	108754290	4985	4985	4985	4985	0
539	20240912	114100	108754290	4985	4985	4985	4985	0
540	20240912	114000	108754290	4985	4985	4985	4985	0
541	20240912	113900	108754290	4985	4985	4985	4985	3
542	20240912	113800	108739335	4985	4985	4985	4985	0
543	20240912	113700	108739335	4985	4985	4985	4985	24
544	20240912	113600	108619695	4985	4985	4985	4985	0
545	20240912	113500	108619695	4985	4985	4985	4985	0
546	20240912	113400	108619695	4985	4985	4985	4985	0
547	20240912	113300	108619695	4985	4990	4990	4985	100
548	20240912	113200	108121045	4985	4990	4990	4985	51
549	20240912	113100	107866805	5000	5000	5000	5000	100
550	20240912	113000	107366805	5000	5000	5000	5000	0
551	20240912	112900	107366805	5000	5000	5000	5000	0
552	20240912	112800	107366805	5000	5000	5000	5000	0
553	20240912	112700	107366805	5000	5000	5000	5000	0
554	20240912	112600	107366805	5000	5000	5000	5000	2
555	20240912	112500	107356805	5000	5000	5000	5000	2
556	20240912	112400	107346805	5000	5000	5000	5000	0
557	20240912	112300	107346805	5000	5000	5000	5000	5
558	20240912	112200	107321805	5000	5000	5000	5000	0
559	20240912	112100	107321805	5000	5000	5000	5000	0
560	20240912	112000	107321805	5000	5000	5000	5000	0
561	20240912	111900	107321805	5000	5000	5000	5000	0
562	20240912	111800	107321805	5000	5000	5000	5000	0
563	20240912	111700	107321805	5000	5000	5000	5000	0
564	20240912	111600	107321805	5000	5000	5000	5000	21
565	20240912	111500	107216805	5000	5000	5000	5000	0
566	20240912	111400	107216805	5000	5000	5000	5000	0
567	20240912	111300	107216805	5000	5000	5000	5000	0
568	20240912	111200	107216805	5000	5000	5000	5000	170
569	20240912	111100	106366805	4980	4980	4980	4980	4
570	20240912	111000	106346885	4995	4995	4995	4995	0
571	20240912	110900	106346885	4995	4995	4995	4995	0
572	20240912	110800	106346885	4995	4995	4995	4995	240
573	20240912	110700	105148085	4980	4980	4980	4980	0
574	20240912	110600	105148085	4980	4980	4980	4980	0
575	20240912	110500	105148085	4980	4980	4980	4980	100
576	20240912	110400	104650085	4980	4980	4980	4980	0
577	20240912	110300	104650085	4980	4980	4980	4980	14
578	20240912	110200	104580365	4985	4990	4990	4985	170
579	20240912	110100	103732675	4990	4990	4990	4990	0
580	20240912	110000	103732675	4990	4990	4990	4990	0
581	20240912	105900	103732675	4990	4995	4995	4990	141
582	20240912	105800	103028695	4995	5000	5000	4995	218
583	20240912	105700	101938810	5000	5010	5010	5000	90
584	20240912	105600	101488540	5030	5030	5030	5030	0
585	20240912	105500	101488540	5030	5030	5030	5030	0
586	20240912	105400	101488540	5030	5030	5030	5030	0
587	20240912	105300	101488540	5030	5030	5030	5030	0
588	20240912	105200	101488540	5030	5030	5030	5030	20
589	20240912	105100	101387940	5030	5030	5030	5030	0
590	20240912	105000	101387940	5030	5030	5030	5030	0
591	20240912	104900	101387940	5030	5030	5030	5030	0
592	20240912	104800	101387940	5030	5030	5030	5030	0
593	20240912	104700	101387940	5030	5030	5030	5030	1
594	20240912	104600	101382910	5030	5030	5030	5030	10
595	20240912	104500	101332610	5000	5000	5000	5000	0
596	20240912	104400	101332610	5000	5000	5000	5000	0
597	20240912	104300	101332610	5000	5000	5000	5000	0
598	20240912	104200	101332610	5000	5000	5000	5000	0
599	20240912	104100	101332610	5000	5000	5000	5000	0
600	20240912	104000	101332610	5000	5000	5000	5000	0
601	20240912	103900	101332610	5000	5000	5000	5000	0
602	20240912	103800	101332610	5000	5000	5000	5000	2
603	20240912	103700	101322610	5000	5000	5000	5000	0
604	20240912	103600	101322610	5000	5000	5000	5000	0
605	20240912	103500	101322610	5000	5000	5000	5000	200
606	20240912	103400	100322610	5000	5000	5000	5000	0
607	20240912	103300	100322610	5000	5000	5000	5000	0
608	20240912	103200	100322610	5000	5000	5000	5000	1
609	20240912	103100	100317610	4985	4985	4985	4985	0
610	20240912	103000	100317610	4985	4985	4985	4985	0
611	20240912	102900	100317610	4985	4985	4985	4985	0
612	20240912	102800	100317610	4985	4985	4985	4985	0
613	20240912	102700	100317610	4985	4985	4985	4985	0
614	20240912	102600	100317610	4985	4985	4985	4985	2
615	20240912	102500	100307640	4985	4985	4985	4985	0
616	20240912	102400	100307640	4985	4985	4985	4985	66
617	20240912	102300	99978630	4990	4990	4990	4990	4
618	20240912	102200	99958670	5000	5000	5000	5000	0
619	20240912	102100	99958670	5000	5000	5000	5000	0
620	20240912	102000	99958670	5000	5000	5000	5000	0
621	20240912	101900	99958670	5000	5000	5000	5000	0
622	20240912	101800	99958670	5000	5000	5000	5000	0
623	20240912	101700	99958670	5000	5000	5000	5000	1
624	20240912	101600	99953670	4985	5020	5020	4985	338
625	20240912	101500	98266725	5000	5000	5000	5000	2
626	20240912	101400	98256725	5000	5000	5000	5000	15
627	20240912	101300	98181725	4985	5000	5000	4985	800
628	20240912	101200	94189665	5030	5030	5030	5030	0
629	20240912	101100	94189665	5030	5030	5030	5030	0
630	20240912	101000	94189665	5030	5010	5030	5000	295
631	20240912	100900	92711685	5010	5010	5010	5010	0
632	20240912	100800	92711685	5010	5030	5030	5010	401
633	20240912	100700	90702655	5030	5030	5030	5030	0
634	20240912	100600	90702655	5030	5030	5030	5030	0
635	20240912	100500	90702655	5030	5030	5030	5030	2
636	20240912	100400	90692595	5030	5030	5030	5020	22
637	20240912	100300	90582015	5040	5040	5040	5040	2
638	20240912	100200	90571935	5040	5000	5040	5000	55
639	20240912	100100	90296865	5030	5030	5030	5030	299
640	20240912	100000	88792895	5030	4995	5030	4995	36
641	20240912	095900	88612130	4995	4995	4995	4995	23
642	20240912	095800	88497245	5000	5000	5000	5000	79
643	20240912	095700	88102245	5000	5000	5000	5000	0
644	20240912	095600	88102245	5000	5000	5000	5000	0
645	20240912	095500	88102245	5000	5000	5000	5000	0
646	20240912	095400	88102245	5000	5000	5000	5000	200
647	20240912	095300	87102245	5000	5000	5000	5000	2
648	20240912	095200	87092245	5000	5010	5010	5000	20
649	20240912	095100	86992115	5010	5020	5020	5010	184
650	20240912	095000	86069545	5040	5040	5040	5040	0
651	20240912	094900	86069545	5040	5040	5040	5040	2
652	20240912	094800	86059465	5050	5050	5050	5050	0
653	20240912	094700	86059465	5050	5050	5050	5050	5
654	20240912	094600	86034215	5020	5020	5020	5020	0
655	20240912	094500	86034215	5020	5020	5020	5020	0
656	20240912	094400	86034215	5020	5020	5020	5020	50
657	20240912	094300	85783215	5030	5040	5040	5030	207
658	20240912	094200	84741845	5050	5050	5050	5050	660
659	20240912	094100	81408845	5070	5070	5070	5070	98
660	20240912	094000	80911985	5070	5070	5070	5070	0
661	20240912	093900	80911985	5070	5070	5070	5070	2
662	20240912	093800	80901845	5070	5070	5070	5070	3
663	20240912	093700	80886635	5050	5050	5050	5050	0
664	20240912	093600	80886635	5050	5050	5050	5050	33
665	20240912	093500	80719985	5060	5060	5060	5060	12
666	20240912	093400	80659265	5030	5040	5040	5030	500
667	20240912	093300	78140045	5060	5060	5060	5060	3
668	20240912	093200	78124865	5050	5050	5050	5050	100
669	20240912	093100	77619865	5050	5060	5060	5050	50
670	20240912	093000	77367265	5060	5060	5060	5060	37
671	20240912	092900	77180045	5060	5060	5060	5060	31
672	20240912	092800	77023185	5060	5060	5060	5060	1
673	20240912	092700	77018125	5080	5080	5080	5080	393
674	20240912	092600	75021685	5080	5080	5080	5080	784
675	20240912	092500	71038965	5080	5080	5080	5080	171
676	20240912	092400	70170285	5080	5080	5080	5080	102
677	20240912	092300	69652125	5080	5080	5080	5080	600
678	20240912	092200	66604125	5080	5070	5080	5070	174
679	20240912	092100	65720215	5060	5050	5080	5050	20
680	20240912	092000	65618965	5070	5030	5070	5030	4185
681	20240912	091900	44498935	5010	5010	5010	5010	0
682	20240912	091800	44498935	5010	5030	5030	5010	65
683	20240912	091700	44172005	5040	5040	5040	5040	497
684	20240912	091600	41667125	5050	5050	5050	5040	209
685	20240912	091500	40611725	5050	5040	5050	5040	55
686	20240912	091400	40334475	5040	5050	5050	5040	67
687	20240912	091300	39996585	5050	5050	5050	5050	40
688	20240912	091200	39794585	5050	5030	5050	5030	248
689	20240912	091100	38544275	5030	5040	5050	5030	372
690	20240912	091000	36667095	5040	5040	5040	5040	35
691	20240912	090900	36490695	5030	5050	5060	5030	396
692	20240912	090800	34497385	5030	5050	5050	5030	991
693	20240912	090700	29506675	5050	5000	5050	5000	1526
694	20240912	090600	21849485	5000	4995	5000	4995	1153
695	20240912	090500	16086705	4975	4975	4995	4975	625
696	20240912	090400	12970935	4975	4980	4980	4975	2
697	20240912	090300	12960980	4980	4985	4985	4980	105
698	20240912	090200	12437560	4985	4985	4985	4985	0
699	20240912	090100	12437560	4985	4955	4985	4955	638
700	20240912	090000	9257435	4930	4890	4930	4890	1891