KissMeData/009780/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185200	86013480	5050	5050	5050	5050	149
3	20240909	185100	86013480	5050	5050	5050	5050	0
4	20240909	185000	86013480	5050	5050	5050	5050	0
5	20240909	184900	86013480	5050	5050	5050	5050	0
6	20240909	184800	86013480	5050	5050	5050	5050	0
7	20240909	184700	86013480	5050	5050	5050	5050	0
8	20240909	184600	86013480	5050	5050	5050	5050	0
9	20240909	184500	86013480	5050	5050	5050	5050	0
10	20240909	184400	86013480	5050	5050	5050	5050	0
11	20240909	184300	86013480	5050	5050	5050	5050	0
12	20240909	184200	86013480	5050	5050	5050	5050	0
13	20240909	184100	86013480	5050	5050	5050	5050	0
14	20240909	184000	86013480	5050	5050	5050	5050	0
15	20240909	183900	86013480	5050	5050	5050	5050	0
16	20240909	183800	86013480	5050	5050	5050	5050	0
17	20240909	183700	86013480	5050	5050	5050	5050	0
18	20240909	183600	86013480	5050	5050	5050	5050	0
19	20240909	183500	86013480	5050	5050	5050	5050	0
20	20240909	183400	86013480	5050	5050	5050	5050	0
21	20240909	183300	86013480	5050	5050	5050	5050	0
22	20240909	183200	86013480	5050	5050	5050	5050	0
23	20240909	183100	86013480	5050	5050	5050	5050	0
24	20240909	183000	86013480	5050	5050	5050	5050	0
25	20240909	182900	86013480	5050	5050	5050	5050	0
26	20240909	182800	86013480	5050	5050	5050	5050	0
27	20240909	182700	86013480	5050	5050	5050	5050	0
28	20240909	182600	86013480	5050	5050	5050	5050	0
29	20240909	182500	86013480	5050	5050	5050	5050	0
30	20240909	182400	86013480	5050	5050	5050	5050	0
31	20240909	182300	86013480	5050	5050	5050	5050	0
32	20240909	182200	86013480	5050	5050	5050	5050	149
33	20240909	182100	86013480	5050	5050	5050	5050	0
34	20240909	182000	86013480	5050	5050	5050	5050	0
35	20240909	181900	86013480	5050	5050	5050	5050	0
36	20240909	181800	86013480	5050	5050	5050	5050	0
37	20240909	181700	86013480	5050	5050	5050	5050	0
38	20240909	181600	86013480	5050	5050	5050	5050	0
39	20240909	181500	86013480	5050	5050	5050	5050	0
40	20240909	181400	86013480	5050	5050	5050	5050	0
41	20240909	181300	86013480	5050	5050	5050	5050	0
42	20240909	181200	86013480	5050	5050	5050	5050	0
43	20240909	181100	86013480	5050	5050	5050	5050	0
44	20240909	181000	86013480	5050	5050	5050	5050	0
45	20240909	180900	86013480	5050	5050	5050	5050	0
46	20240909	180800	86013480	5050	5050	5050	5050	0
47	20240909	180700	86013480	5050	5050	5050	5050	0
48	20240909	180600	86013480	5050	5050	5050	5050	0
49	20240909	180500	86013480	5050	5050	5050	5050	0
50	20240909	180400	86013480	5050	5050	5050	5050	0
51	20240909	180300	86013480	5050	5050	5050	5050	0
52	20240909	180200	86013480	5050	5050	5050	5050	0
53	20240909	180100	86013480	5050	5050	5050	5050	0
54	20240909	180000	86013480	5050	5050	5050	5050	0
55	20240909	175900	86013480	5050	5050	5050	5050	0
56	20240909	175800	86013480	5050	5050	5050	5050	0
57	20240909	175700	86013480	5050	5050	5050	5050	0
58	20240909	175600	86013480	5050	5050	5050	5050	0
59	20240909	175500	86013480	5050	5050	5050	5050	0
60	20240909	175400	86013480	5050	5050	5050	5050	0
61	20240909	175300	86013480	5050	5050	5050	5050	0
62	20240909	175200	86013480	5050	5050	5050	5050	149
63	20240909	175100	86013480	5050	5050	5050	5050	0
64	20240909	175000	86013480	5050	5050	5050	5050	0
65	20240909	174900	86013480	5050	5050	5050	5050	0
66	20240909	174800	86013480	5050	5050	5050	5050	0
67	20240909	174700	86013480	5050	5050	5050	5050	0
68	20240909	174600	86013480	5050	5050	5050	5050	0
69	20240909	174500	86013480	5050	5050	5050	5050	0
70	20240909	174400	86013480	5050	5050	5050	5050	0
71	20240909	174300	86013480	5050	5050	5050	5050	0
72	20240909	174200	86013480	5050	5050	5050	5050	0
73	20240909	174100	86013480	5050	5050	5050	5050	0
74	20240909	174000	86013480	5050	5050	5050	5050	0
75	20240909	173900	86013480	5050	5050	5050	5050	0
76	20240909	173800	86013480	5050	5050	5050	5050	0
77	20240909	173700	86013480	5050	5050	5050	5050	0
78	20240909	173600	86013480	5050	5050	5050	5050	0
79	20240909	173500	86013480	5050	5050	5050	5050	0
80	20240909	173400	86013480	5050	5050	5050	5050	0
81	20240909	173300	86013480	5050	5050	5050	5050	0
82	20240909	173200	86013480	5050	5050	5050	5050	0
83	20240909	173100	86013480	5050	5050	5050	5050	0
84	20240909	173000	86013480	5050	5050	5050	5050	0
85	20240909	172900	86013480	5050	5050	5050	5050	0
86	20240909	172800	86013480	5050	5050	5050	5050	0
87	20240909	172700	86013480	5050	5050	5050	5050	0
88	20240909	172600	86013480	5050	5050	5050	5050	0
89	20240909	172500	86013480	5050	5050	5050	5050	0
90	20240909	172400	86013480	5050	5050	5050	5050	0
91	20240909	172300	86013480	5050	5050	5050	5050	0
92	20240909	172200	86013480	5050	5050	5050	5050	149
93	20240909	172100	86013480	5050	5050	5050	5050	0
94	20240909	172000	86013480	5050	5050	5050	5050	0
95	20240909	171900	86013480	5050	5050	5050	5050	0
96	20240909	171800	86013480	5050	5050	5050	5050	0
97	20240909	171700	86013480	5050	5050	5050	5050	0
98	20240909	171600	86013480	5050	5050	5050	5050	0
99	20240909	171500	86013480	5050	5050	5050	5050	0
100	20240909	171400	86013480	5050	5050	5050	5050	0
101	20240909	171300	86013480	5050	5050	5050	5050	0
102	20240909	171200	86013480	5050	5050	5050	5050	0
103	20240909	171100	86013480	5050	5050	5050	5050	0
104	20240909	171000	86013480	5050	5050	5050	5050	0
105	20240909	170900	86013480	5050	5050	5050	5050	0
106	20240909	170800	86013480	5050	5050	5050	5050	0
107	20240909	170700	86013480	5050	5050	5050	5050	0
108	20240909	170600	86013480	5050	5050	5050	5050	0
109	20240909	170500	86013480	5050	5050	5050	5050	0
110	20240909	170400	86013480	5050	5050	5050	5050	0
111	20240909	170300	86013480	5050	5050	5050	5050	0
112	20240909	170200	86013480	5050	5050	5050	5050	0
113	20240909	170100	86013480	5050	5050	5050	5050	0
114	20240909	170000	86013480	5050	5050	5050	5050	0
115	20240909	165900	86013480	5050	5050	5050	5050	0
116	20240909	165800	86013480	5050	5050	5050	5050	0
117	20240909	165700	86013480	5050	5050	5050	5050	0
118	20240909	165600	86013480	5050	5050	5050	5050	0
119	20240909	165500	86013480	5050	5050	5050	5050	0
120	20240909	165400	86013480	5050	5050	5050	5050	0
121	20240909	165300	86013480	5050	5050	5050	5050	0
122	20240909	165200	86013480	5050	5050	5050	5050	149
123	20240909	165100	86013480	5050	5050	5050	5050	0
124	20240909	165000	86013480	5050	5050	5050	5050	0
125	20240909	164900	86013480	5050	5050	5050	5050	0
126	20240909	164800	86013480	5050	5050	5050	5050	0
127	20240909	164700	86013480	5050	5050	5050	5050	0
128	20240909	164600	86013480	5050	5050	5050	5050	0
129	20240909	164500	86013480	5050	5050	5050	5050	0
130	20240909	164400	86013480	5050	5050	5050	5050	0
131	20240909	164300	86013480	5050	5050	5050	5050	0
132	20240909	164200	86013480	5050	5050	5050	5050	0
133	20240909	164100	86013480	5050	5050	5050	5050	0
134	20240909	164000	86013480	5050	5050	5050	5050	0
135	20240909	163900	86013480	5050	5050	5050	5050	0
136	20240909	163800	86013480	5050	5050	5050	5050	0
137	20240909	163700	86013480	5050	5050	5050	5050	0
138	20240909	163600	86013480	5050	5050	5050	5050	0
139	20240909	163500	86013480	5050	5050	5050	5050	0
140	20240909	163400	86013480	5050	5050	5050	5050	0
141	20240909	163300	86013480	5050	5050	5050	5050	0
142	20240909	163200	86013480	5050	5050	5050	5050	0
143	20240909	163100	86013480	5050	5050	5050	5050	0
144	20240909	163000	86013480	5050	5050	5050	5050	0
145	20240909	162900	86013480	5050	5050	5050	5050	0
146	20240909	162800	86013480	5050	5050	5050	5050	0
147	20240909	162700	86013480	5050	5050	5050	5050	0
148	20240909	162600	86013480	5050	5050	5050	5050	0
149	20240909	162500	86013480	5050	5050	5050	5050	0
150	20240909	162400	86013480	5050	5050	5050	5050	0
151	20240909	162300	86013480	5050	5050	5050	5050	0
152	20240909	162200	86013480	5050	5050	5050	5050	149
153	20240909	162100	86013480	5050	5050	5050	5050	0
154	20240909	162000	86013480	5050	5050	5050	5050	0
155	20240909	161900	86013480	5050	5050	5050	5050	0
156	20240909	161800	86013480	5050	5050	5050	5050	0
157	20240909	161700	86013480	5050	5050	5050	5050	0
158	20240909	161600	86013480	5050	5050	5050	5050	0
159	20240909	161500	86013480	5050	5050	5050	5050	0
160	20240909	161400	86013480	5050	5050	5050	5050	0
161	20240909	161300	86013480	5050	5050	5050	5050	0
162	20240909	161200	86013480	5050	5050	5050	5050	0
163	20240909	161100	86013480	5050	5050	5050	5050	0
164	20240909	161000	86013480	5050	5050	5050	5050	0
165	20240909	160900	86013480	5050	5050	5050	5050	0
166	20240909	160800	86013480	5050	5050	5050	5050	0
167	20240909	160700	86013480	5050	5050	5050	5050	0
168	20240909	160600	86013480	5050	5050	5050	5050	0
169	20240909	160500	86013480	5050	5050	5050	5050	0
170	20240909	160400	86013480	5050	5050	5050	5050	0
171	20240909	160300	86013480	5050	5050	5050	5050	0
172	20240909	160200	86013480	5050	5050	5050	5050	0
173	20240909	160100	86013480	5050	5050	5050	5050	0
174	20240909	160000	86013480	5050	5050	5050	5050	0
175	20240909	155900	86013480	5050	5050	5050	5050	0
176	20240909	155800	86013480	5050	5050	5050	5050	0
177	20240909	155700	86013480	5050	5050	5050	5050	0
178	20240909	155600	86013480	5050	5050	5050	5050	0
179	20240909	155500	86013480	5050	5050	5050	5050	0
180	20240909	155400	86013480	5050	5050	5050	5050	0
181	20240909	155300	86013480	5050	5050	5050	5050	0
182	20240909	155200	86013480	5050	5050	5050	5050	149
183	20240909	155100	86013480	5050	5050	5050	5050	0
184	20240909	155000	86013480	5050	5050	5050	5050	0
185	20240909	154900	86013480	5050	5050	5050	5050	0
186	20240909	154800	86013480	5050	5050	5050	5050	0
187	20240909	154700	86013480	5050	5050	5050	5050	0
188	20240909	154600	86013480	5050	5050	5050	5050	0
189	20240909	154500	86013480	5050	5050	5050	5050	0
190	20240909	154400	86013480	5050	5050	5050	5050	0
191	20240909	154300	86013480	5050	5050	5050	5050	0
192	20240909	154200	86013480	5050	5050	5050	5050	0
193	20240909	154100	86013480	5050	5050	5050	5050	0
194	20240909	154000	86013480	5050	5050	5050	5050	0
195	20240909	153900	86013480	5050	5050	5050	5050	0
196	20240909	153800	86013480	5050	5050	5050	5050	0
197	20240909	153700	86013480	5050	5050	5050	5050	0
198	20240909	153600	86013480	5050	5050	5050	5050	0
199	20240909	153500	86013480	5050	5050	5050	5050	0
200	20240909	153400	86013480	5050	5050	5050	5050	0
201	20240909	153300	86013480	5050	5050	5050	5050	0
202	20240909	153200	86013480	5050	5050	5050	5050	0
203	20240909	153100	86013480	5050	5050	5050	5050	0
204	20240909	153000	86013480	5050	5050	5050	5050	149
205	20240909	152900	85261030	5040	5040	5040	5040	0
206	20240909	152800	85261030	5040	5040	5040	5040	0
207	20240909	152700	85261030	5040	5040	5040	5040	0
208	20240909	152600	85261030	5040	5040	5040	5040	0
209	20240909	152500	85261030	5040	5040	5040	5040	0
210	20240909	152400	85261030	5040	5040	5040	5040	0
211	20240909	152300	85261030	5040	5040	5040	5040	0
212	20240909	152200	85261030	5040	5040	5040	5040	0
213	20240909	152100	85261030	5040	5040	5040	5040	0
214	20240909	152000	85261030	5040	5040	5040	5040	0
215	20240909	151900	85261030	5040	5040	5040	5040	1
216	20240909	151800	85255990	5010	5010	5010	5010	269
217	20240909	151700	83908300	5020	5020	5020	5020	43
218	20240909	151600	83692440	5020	5020	5020	5020	231
219	20240909	151500	82532820	5040	5040	5040	5040	0
220	20240909	151400	82532820	5040	5040	5040	5040	0
221	20240909	151300	82532820	5040	5040	5040	5040	0
222	20240909	151200	82532820	5040	5040	5040	5040	1
223	20240909	151100	82527780	5030	5030	5030	5030	1
224	20240909	151000	82522750	5020	5020	5020	5020	0
225	20240909	150900	82522750	5020	5020	5020	5020	0
226	20240909	150800	82522750	5020	5020	5020	5020	1
227	20240909	150700	82517730	5040	5020	5040	5020	602
228	20240909	150600	79495660	5020	5020	5020	5020	0
229	20240909	150500	79495660	5020	5020	5020	5020	3
230	20240909	150400	79480600	5000	5020	5020	5000	290
231	20240909	150300	78030500	5040	5040	5040	5040	0
232	20240909	150200	78030500	5040	5040	5040	5040	0
233	20240909	150100	78030500	5040	5040	5040	5040	0
234	20240909	150000	78030500	5040	5040	5040	5040	0
235	20240909	145900	78030500	5040	5040	5040	5040	1
236	20240909	145800	78025460	5040	5040	5040	5040	0
237	20240909	145700	78025460	5040	5040	5040	5040	0
238	20240909	145600	78025460	5040	5030	5040	5030	2
239	20240909	145500	78015390	5000	5040	5040	5000	51
240	20240909	145400	77759000	5040	5040	5040	5040	0
241	20240909	145300	77759000	5040	5030	5040	5030	3
242	20240909	145200	77743900	5030	5030	5030	5030	1
243	20240909	145100	77738870	5020	5020	5020	5020	11
244	20240909	145000	77683650	5020	5020	5020	5020	2
245	20240909	144900	77673610	5020	5030	5030	5020	220
246	20240909	144800	76569200	5050	5050	5050	5050	0
247	20240909	144700	76569200	5050	5050	5050	5050	0
248	20240909	144600	76569200	5050	5050	5050	5050	0
249	20240909	144500	76569200	5050	5050	5050	5050	0
250	20240909	144400	76569200	5050	5050	5050	5050	0
251	20240909	144300	76569200	5050	5050	5050	5050	0
252	20240909	144200	76569200	5050	5050	5050	5050	0
253	20240909	144100	76569200	5050	5050	5050	5050	0
254	20240909	144000	76569200	5050	5050	5050	5050	0
255	20240909	143900	76569200	5050	5050	5050	5050	0
256	20240909	143800	76569200	5050	5050	5050	5050	0
257	20240909	143700	76569200	5050	5050	5050	5050	0
258	20240909	143600	76569200	5050	5050	5050	5050	0
259	20240909	143500	76569200	5050	5050	5050	5050	0
260	20240909	143400	76569200	5050	5050	5050	5050	0
261	20240909	143300	76569200	5050	5050	5050	5050	0
262	20240909	143200	76569200	5050	5050	5050	5050	0
263	20240909	143100	76569200	5050	5050	5050	5050	0
264	20240909	143000	76569200	5050	5050	5050	5050	0
265	20240909	142900	76569200	5050	5050	5050	5050	0
266	20240909	142800	76569200	5050	5040	5050	5040	52
267	20240909	142700	76307110	5040	5030	5040	5030	6
268	20240909	142600	76276920	5040	5040	5040	5040	104
269	20240909	142500	75752760	5040	5040	5040	5040	140
270	20240909	142400	75047160	5040	5020	5040	5020	350
271	20240909	142300	73284380	5020	5020	5020	5020	0
272	20240909	142200	73284380	5020	5020	5020	5020	0
273	20240909	142100	73284380	5020	5020	5020	5020	0
274	20240909	142000	73284380	5020	5020	5020	5020	0
275	20240909	141900	73284380	5020	5020	5020	5020	14
276	20240909	141800	73214100	5020	5020	5020	5020	0
277	20240909	141700	73214100	5020	5020	5020	5020	0
278	20240909	141600	73214100	5020	5020	5020	5020	0
279	20240909	141500	73214100	5020	5020	5020	5020	0
280	20240909	141400	73214100	5020	5020	5020	5020	0
281	20240909	141300	73214100	5020	5020	5020	5020	0
282	20240909	141200	73214100	5020	5020	5020	5020	0
283	20240909	141100	73214100	5020	5020	5020	5020	0
284	20240909	141000	73214100	5020	5020	5020	5020	0
285	20240909	140900	73214100	5020	5000	5020	5000	3
286	20240909	140800	73199080	4990	4990	4990	4990	0
287	20240909	140700	73199080	4990	4990	4990	4990	0
288	20240909	140600	73199080	4990	5010	5010	4990	229
289	20240909	140500	72054250	5020	5020	5020	5020	0
290	20240909	140400	72054250	5020	5020	5020	5020	0
291	20240909	140300	72054250	5020	5020	5020	5020	4
292	20240909	140200	72034170	5020	5020	5020	5020	0
293	20240909	140100	72034170	5020	5020	5020	5020	0
294	20240909	140000	72034170	5020	5020	5020	5020	0
295	20240909	135900	72034170	5020	5020	5020	5020	0
296	20240909	135800	72034170	5020	5020	5020	5020	0
297	20240909	135700	72034170	5020	5020	5020	5020	0
298	20240909	135600	72034170	5020	5020	5020	5020	0
299	20240909	135500	72034170	5020	5020	5020	5020	0
300	20240909	135400	72034170	5020	5020	5020	5020	0
301	20240909	135300	72034170	5020	5020	5020	5020	0
302	20240909	135200	72034170	5020	5020	5020	5020	0
303	20240909	135100	72034170	5020	5020	5020	5020	0
304	20240909	135000	72034170	5020	5020	5020	5020	0
305	20240909	134900	72034170	5020	5020	5020	5020	0
306	20240909	134800	72034170	5020	5020	5020	5020	0
307	20240909	134700	72034170	5020	5020	5020	5020	0
308	20240909	134600	72034170	5020	5020	5020	5020	0
309	20240909	134500	72034170	5020	5020	5020	5020	0
310	20240909	134400	72034170	5020	5020	5020	5020	0
311	20240909	134300	72034170	5020	5020	5020	5020	0
312	20240909	134200	72034170	5020	5020	5020	5020	0
313	20240909	134100	72034170	5020	5020	5020	5020	0
314	20240909	134000	72034170	5020	5020	5020	5020	0
315	20240909	133900	72034170	5020	5020	5020	5020	0
316	20240909	133800	72034170	5020	5020	5020	5020	0
317	20240909	133700	72034170	5020	5020	5020	5020	0
318	20240909	133600	72034170	5020	5020	5020	5020	0
319	20240909	133500	72034170	5020	5010	5020	5010	102
320	20240909	133400	71522830	5000	5000	5000	5000	190
321	20240909	133300	70572830	4990	4990	4990	4990	350
322	20240909	133200	68826330	4980	4980	4980	4980	0
323	20240909	133100	68826330	4980	4980	4980	4980	0
324	20240909	133000	68826330	4980	4980	4980	4980	0
325	20240909	132900	68826330	4980	4980	4980	4980	0
326	20240909	132800	68826330	4980	4980	4980	4980	0
327	20240909	132700	68826330	4980	4980	4980	4980	0
328	20240909	132600	68826330	4980	4980	4980	4980	0
329	20240909	132500	68826330	4980	4980	4980	4980	0
330	20240909	132400	68826330	4980	4980	4980	4980	0
331	20240909	132300	68826330	4980	4980	4980	4980	0
332	20240909	132200	68826330	4980	4980	4980	4980	1
333	20240909	132100	68821350	4980	4980	4980	4980	0
334	20240909	132000	68821350	4980	4980	4980	4980	0
335	20240909	131900	68821350	4980	4980	4980	4980	0
336	20240909	131800	68821350	4980	4980	4980	4980	0
337	20240909	131700	68821350	4980	4980	4980	4980	0
338	20240909	131600	68821350	4980	4980	4980	4980	0
339	20240909	131500	68821350	4980	4980	4980	4980	0
340	20240909	131400	68821350	4980	4980	4980	4980	0
341	20240909	131300	68821350	4980	4980	4980	4980	0
342	20240909	131200	68821350	4980	4980	4980	4980	0
343	20240909	131100	68821350	4980	4980	4980	4980	700
344	20240909	131000	65335350	4980	4980	4980	4980	492
345	20240909	130900	62885190	4975	4975	4975	4975	0
346	20240909	130800	62885190	4975	4975	4975	4975	0
347	20240909	130700	62885190	4975	4975	4975	4975	0
348	20240909	130600	62885190	4975	4975	4975	4975	0
349	20240909	130500	62885190	4975	4975	4975	4975	80
350	20240909	130400	62487190	4980	4980	4980	4980	0
351	20240909	130300	62487190	4980	4980	4980	4980	17
352	20240909	130200	62402530	4975	4975	4975	4975	0
353	20240909	130100	62402530	4975	4975	4975	4975	0
354	20240909	130000	62402530	4975	4975	4975	4975	0
355	20240909	125900	62402530	4975	4975	4975	4975	0
356	20240909	125800	62402530	4975	4975	4975	4975	0
357	20240909	125700	62402530	4975	4975	4975	4975	0
358	20240909	125600	62402530	4975	4975	4975	4975	69
359	20240909	125500	62059255	4980	4980	4980	4980	11
360	20240909	125400	62004475	4985	4985	4985	4985	0
361	20240909	125300	62004475	4985	4985	4985	4985	0
362	20240909	125200	62004475	4985	4985	4985	4985	0
363	20240909	125100	62004475	4985	4985	4985	4985	1
364	20240909	125000	61999490	4975	4975	4975	4975	0
365	20240909	124900	61999490	4975	4975	4975	4975	0
366	20240909	124800	61999490	4975	4975	4975	4975	0
367	20240909	124700	61999490	4975	4975	4975	4975	0
368	20240909	124600	61999490	4975	4975	4975	4975	0
369	20240909	124500	61999490	4975	4975	4975	4975	0
370	20240909	124400	61999490	4975	4975	4975	4975	0
371	20240909	124300	61999490	4975	4975	4975	4975	0
372	20240909	124200	61999490	4975	4975	4975	4975	0
373	20240909	124100	61999490	4975	4975	4975	4975	0
374	20240909	124000	61999490	4975	4975	4975	4975	68
375	20240909	123900	61661190	4980	4980	4980	4980	0
376	20240909	123800	61661190	4980	4980	4980	4980	0
377	20240909	123700	61661190	4980	4980	4980	4980	12
378	20240909	123600	61601430	4985	4985	4985	4985	0
379	20240909	123500	61601430	4985	4985	4985	4985	0
380	20240909	123400	61601430	4985	4985	4985	4985	0
381	20240909	123300	61601430	4985	4985	4985	4985	0
382	20240909	123200	61601430	4985	4985	4985	4985	0
383	20240909	123100	61601430	4985	4985	4985	4985	5
384	20240909	123000	61576505	5000	5000	5000	5000	0
385	20240909	122900	61576505	5000	5000	5000	5000	0
386	20240909	122800	61576505	5000	5000	5000	5000	0
387	20240909	122700	61576505	5000	5000	5000	5000	0
388	20240909	122600	61576505	5000	5000	5000	5000	0
389	20240909	122500	61576505	5000	5000	5000	5000	0
390	20240909	122400	61576505	5000	5000	5000	5000	0
391	20240909	122300	61576505	5000	5000	5000	5000	0
392	20240909	122200	61576505	5000	4990	5000	4990	2
393	20240909	122100	61566515	4990	4990	4990	4990	2
394	20240909	122000	61556535	5000	5000	5000	5000	0
395	20240909	121900	61556535	5000	5000	5000	5000	0
396	20240909	121800	61556535	5000	4985	5000	4985	9
397	20240909	121700	61511610	4985	4985	4985	4985	1
398	20240909	121600	61506625	5010	5010	5010	5010	0
399	20240909	121500	61506625	5010	4990	5010	4985	6
400	20240909	121400	61476630	4995	4985	4995	4985	9
401	20240909	121300	61431755	4985	4985	4985	4985	40
402	20240909	121200	61232355	4975	4975	4975	4975	283
403	20240909	121100	59824430	4965	4965	4965	4965	0
404	20240909	121000	59824430	4965	4965	4965	4965	0
405	20240909	120900	59824430	4965	4965	4965	4965	140
406	20240909	120800	59129330	4965	4965	4965	4965	1
407	20240909	120700	59124365	4965	4965	4965	4965	0
408	20240909	120600	59124365	4965	4965	4965	4965	0
409	20240909	120500	59124365	4965	4965	4965	4965	0
410	20240909	120400	59124365	4965	4965	4965	4965	0
411	20240909	120300	59124365	4965	4965	4965	4965	0
412	20240909	120200	59124365	4965	4965	4965	4965	0
413	20240909	120100	59124365	4965	4965	4965	4965	0
414	20240909	120000	59124365	4965	4965	4965	4965	0
415	20240909	115900	59124365	4965	4965	4965	4965	0
416	20240909	115800	59124365	4965	4965	4965	4965	0
417	20240909	115700	59124365	4965	4965	4965	4965	0
418	20240909	115600	59124365	4965	4965	4965	4965	0
419	20240909	115500	59124365	4965	4965	4965	4965	1
420	20240909	115400	59119400	4965	4965	4965	4965	0
421	20240909	115300	59119400	4965	4965	4965	4965	0
422	20240909	115200	59119400	4965	4965	4965	4965	0
423	20240909	115100	59119400	4965	4965	4965	4965	0
424	20240909	115000	59119400	4965	4965	4965	4965	0
425	20240909	114900	59119400	4965	4965	4965	4965	0
426	20240909	114800	59119400	4965	4965	4965	4965	0
427	20240909	114700	59119400	4965	4965	4965	4965	0
428	20240909	114600	59119400	4965	4965	4965	4965	0
429	20240909	114500	59119400	4965	4965	4965	4965	0
430	20240909	114400	59119400	4965	4965	4965	4965	0
431	20240909	114300	59119400	4965	4965	4965	4965	0
432	20240909	114200	59119400	4965	4965	4965	4965	5
433	20240909	114100	59094575	4975	4975	4975	4975	0
434	20240909	114000	59094575	4975	4975	4975	4975	0
435	20240909	113900	59094575	4975	4975	4975	4975	0
436	20240909	113800	59094575	4975	4975	4975	4975	5
437	20240909	113700	59069700	4975	4975	4975	4975	0
438	20240909	113600	59069700	4975	4975	4975	4975	0
439	20240909	113500	59069700	4975	4975	4975	4975	0
440	20240909	113400	59069700	4975	4975	4975	4975	0
441	20240909	113300	59069700	4975	4975	4975	4975	0
442	20240909	113200	59069700	4975	4975	4975	4975	0
443	20240909	113100	59069700	4975	4975	4975	4975	204
444	20240909	113000	58054800	4975	4975	4975	4975	0
445	20240909	112900	58054800	4975	4975	4975	4975	0
446	20240909	112800	58054800	4975	4975	4975	4975	0
447	20240909	112700	58054800	4975	4975	4975	4975	0
448	20240909	112600	58054800	4975	4975	4975	4975	0
449	20240909	112500	58054800	4975	4975	4975	4975	0
450	20240909	112400	58054800	4975	4975	4975	4975	0
451	20240909	112300	58054800	4975	4975	4975	4975	0
452	20240909	112200	58054800	4975	4975	4975	4975	0
453	20240909	112100	58054800	4975	4975	4975	4975	0
454	20240909	112000	58054800	4975	4975	4975	4975	0
455	20240909	111900	58054800	4975	4975	4975	4975	0
456	20240909	111800	58054800	4975	4975	4975	4975	0
457	20240909	111700	58054800	4975	4975	4975	4975	0
458	20240909	111600	58054800	4975	4975	4975	4975	0
459	20240909	111500	58054800	4975	4975	4975	4975	0
460	20240909	111400	58054800	4975	4975	4975	4975	0
461	20240909	111300	58054800	4975	4975	4975	4975	0
462	20240909	111200	58054800	4975	4975	4975	4975	0
463	20240909	111100	58054800	4975	4975	4975	4975	0
464	20240909	111000	58054800	4975	4970	4975	4970	68
465	20240909	110900	57716720	4970	4970	4970	4970	0
466	20240909	110800	57716720	4970	4970	4970	4970	2
467	20240909	110700	57706780	4965	4965	4965	4965	2
468	20240909	110600	57696850	4965	4965	4965	4965	0
469	20240909	110500	57696850	4965	4965	4965	4965	0
470	20240909	110400	57696850	4965	4965	4965	4965	0
471	20240909	110300	57696850	4965	4965	4965	4965	0
472	20240909	110200	57696850	4965	4960	4965	4960	10
473	20240909	110100	57647245	4960	4960	4960	4960	0
474	20240909	110000	57647245	4960	4960	4960	4960	0
475	20240909	105900	57647245	4960	4960	4960	4960	0
476	20240909	105800	57647245	4960	4960	4960	4960	0
477	20240909	105700	57647245	4960	4960	4960	4960	0
478	20240909	105600	57647245	4960	4960	4960	4960	0
479	20240909	105500	57647245	4960	4960	4960	4960	0
480	20240909	105400	57647245	4960	4960	4960	4960	0
481	20240909	105300	57647245	4960	4960	4960	4960	0
482	20240909	105200	57647245	4960	4960	4960	4960	0
483	20240909	105100	57647245	4960	4960	4960	4960	0
484	20240909	105000	57647245	4960	4960	4960	4960	10
485	20240909	104900	57597645	4960	4960	4960	4960	0
486	20240909	104800	57597645	4960	4960	4960	4960	0
487	20240909	104700	57597645	4960	4960	4960	4960	0
488	20240909	104600	57597645	4960	4960	4960	4960	0
489	20240909	104500	57597645	4960	4960	4960	4960	0
490	20240909	104400	57597645	4960	4960	4960	4960	0
491	20240909	104300	57597645	4960	4960	4960	4960	0
492	20240909	104200	57597645	4960	4960	4960	4960	0
493	20240909	104100	57597645	4960	4960	4960	4960	0
494	20240909	104000	57597645	4960	4960	4960	4960	0
495	20240909	103900	57597645	4960	4960	4960	4960	0
496	20240909	103800	57597645	4960	4960	4960	4960	0
497	20240909	103700	57597645	4960	4960	4960	4960	0
498	20240909	103600	57597645	4960	4960	4960	4960	1
499	20240909	103500	57592685	4960	4960	4960	4960	1
500	20240909	103400	57587725	4960	4960	4960	4960	0
501	20240909	103300	57587725	4960	4960	4960	4960	15
502	20240909	103200	57513325	4960	4960	4960	4960	0
503	20240909	103100	57513325	4960	4960	4960	4960	0
504	20240909	103000	57513325	4960	4960	4960	4960	0
505	20240909	102900	57513325	4960	4960	4960	4960	0
506	20240909	102800	57513325	4960	4960	4960	4960	0
507	20240909	102700	57513325	4960	4960	4960	4960	0
508	20240909	102600	57513325	4960	4960	4960	4960	0
509	20240909	102500	57513325	4960	4960	4960	4960	0
510	20240909	102400	57513325	4960	4960	4960	4960	0
511	20240909	102300	57513325	4960	4960	4960	4960	0
512	20240909	102200	57513325	4960	4960	4960	4960	0
513	20240909	102100	57513325	4960	4960	4960	4960	0
514	20240909	102000	57513325	4960	4960	4960	4960	0
515	20240909	101900	57513325	4960	4960	4960	4960	0
516	20240909	101800	57513325	4960	4960	4960	4960	0
517	20240909	101700	57513325	4960	4960	4960	4960	0
518	20240909	101600	57513325	4960	4960	4960	4960	0
519	20240909	101500	57513325	4960	4960	4960	4960	0
520	20240909	101400	57513325	4960	4980	4980	4960	104
521	20240909	101300	56996430	4955	4950	4955	4950	523
522	20240909	101200	54407320	4945	4945	4945	4945	47
523	20240909	101100	54174905	4940	4940	4940	4940	0
524	20240909	101000	54174905	4940	4940	4940	4940	0
525	20240909	100900	54174905	4940	4940	4940	4940	0
526	20240909	100800	54174905	4940	4940	4940	4940	0
527	20240909	100700	54174905	4940	4940	4940	4940	0
528	20240909	100600	54174905	4940	4940	4940	4940	0
529	20240909	100500	54174905	4940	4940	4940	4940	10
530	20240909	100400	54125505	4940	4940	4940	4940	0
531	20240909	100300	54125505	4940	4940	4940	4940	0
532	20240909	100200	54125505	4940	4940	4940	4940	0
533	20240909	100100	54125505	4940	4940	4940	4940	0
534	20240909	100000	54125505	4940	4950	4950	4940	231
535	20240909	095900	52983950	4955	4955	4955	4955	0
536	20240909	095800	52983950	4955	4955	4955	4955	0
537	20240909	095700	52983950	4955	4955	4955	4955	0
538	20240909	095600	52983950	4955	4955	4955	4955	1
539	20240909	095500	52978995	4955	4960	4960	4955	69
540	20240909	095400	52637015	4950	4950	4950	4950	0
541	20240909	095300	52637015	4950	4945	4950	4945	60
542	20240909	095200	52340165	4945	4945	4945	4945	3
543	20240909	095100	52325330	4945	4950	4955	4945	141
544	20240909	095000	51628065	4950	4950	4950	4950	0
545	20240909	094900	51628065	4950	4950	4950	4950	50
546	20240909	094800	51380565	4955	4955	4955	4955	2
547	20240909	094700	51370655	4950	4945	4950	4945	51
548	20240909	094600	51118435	4950	4965	4965	4950	882
549	20240909	094500	46747085	4965	4965	4965	4965	1
550	20240909	094400	46742120	4965	4965	4965	4965	1
551	20240909	094300	46737155	4965	4965	4965	4965	2
552	20240909	094200	46727225	4965	4965	4965	4965	0
553	20240909	094100	46727225	4965	4965	4965	4965	2
554	20240909	094000	46717295	4965	4965	4965	4965	1
555	20240909	093900	46712330	4965	4965	4965	4965	5
556	20240909	093800	46687505	4965	4965	4965	4965	0
557	20240909	093700	46687505	4965	4965	4965	4965	0
558	20240909	093600	46687505	4965	4965	4965	4965	0
559	20240909	093500	46687505	4965	4965	4965	4965	0
560	20240909	093400	46687505	4965	4965	4965	4965	0
561	20240909	093300	46687505	4965	4960	4965	4960	800
562	20240909	093200	42715590	4960	4960	4960	4960	0
563	20240909	093100	42715590	4960	4960	4960	4960	2
564	20240909	093000	42705670	4960	4960	4960	4960	0
565	20240909	092900	42705670	4960	4960	4960	4960	2
566	20240909	092800	42695750	4960	4960	4960	4960	0
567	20240909	092700	42695750	4960	4960	4960	4960	0
568	20240909	092600	42695750	4960	4960	4960	4960	0
569	20240909	092500	42695750	4960	4960	4960	4960	100
570	20240909	092400	42199750	4960	4960	4960	4960	0
571	20240909	092300	42199750	4960	4960	4960	4960	0
572	20240909	092200	42199750	4960	4960	4960	4960	1
573	20240909	092100	42194790	4965	4965	4965	4965	0
574	20240909	092000	42194790	4965	4965	4965	4965	40
575	20240909	091900	41996190	4955	4960	4960	4955	200
576	20240909	091800	41005185	4960	4955	4960	4955	181
577	20240909	091700	40107890	4950	4950	4950	4950	0
578	20240909	091600	40107890	4950	4955	4955	4950	9
579	20240909	091500	40063305	4960	4960	4960	4960	0
580	20240909	091400	40063305	4960	4960	4960	4960	1
581	20240909	091300	40058345	4950	4950	4950	4950	0
582	20240909	091200	40058345	4950	4960	4960	4950	511
583	20240909	091100	37528745	4980	4980	4980	4980	1
584	20240909	091000	37523765	4960	4985	4985	4960	841
585	20240909	090900	33352355	4975	4960	4975	4955	843
586	20240909	090800	29168060	4955	4940	4955	4940	211
587	20240909	090700	28125555	4940	4935	4940	4935	670
588	20240909	090600	24815905	4925	4950	4950	4925	1121
589	20240909	090500	19288195	4935	4935	4935	4935	0
590	20240909	090400	19288195	4935	4935	4935	4935	1512
591	20240909	090300	11826475	4935	4950	4955	4935	360
592	20240909	090200	10047260	4955	4970	4970	4955	1410
593	20240909	090100	3049110	4970	4970	4970	4970	64
594	20240909	090000	2731030	5010	5070	5070	5010	540