KissMeData/016610/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190000	706758585	4970	4970	4970	4970	3852
3	20240903	185900	706758585	4970	4970	4970	4970	0
4	20240903	185800	706758585	4970	4970	4970	4970	0
5	20240903	185700	706758585	4970	4970	4970	4970	0
6	20240903	185600	706758585	4970	4970	4970	4970	0
7	20240903	185500	706758585	4970	4970	4970	4970	0
8	20240903	185400	706758585	4970	4970	4970	4970	0
9	20240903	185300	706758585	4970	4970	4970	4970	0
10	20240903	185200	706758585	4970	4970	4970	4970	0
11	20240903	185100	706758585	4970	4970	4970	4970	0
12	20240903	185000	706758585	4970	4970	4970	4970	0
13	20240903	184900	706758585	4970	4970	4970	4970	0
14	20240903	184800	706758585	4970	4970	4970	4970	0
15	20240903	184700	706758585	4970	4970	4970	4970	0
16	20240903	184600	706758585	4970	4970	4970	4970	0
17	20240903	184500	706758585	4970	4970	4970	4970	0
18	20240903	184400	706758585	4970	4970	4970	4970	0
19	20240903	184300	706758585	4970	4970	4970	4970	0
20	20240903	184200	706758585	4970	4970	4970	4970	0
21	20240903	184100	706758585	4970	4970	4970	4970	0
22	20240903	184000	706758585	4970	4970	4970	4970	0
23	20240903	183900	706758585	4970	4970	4970	4970	0
24	20240903	183800	706758585	4970	4970	4970	4970	0
25	20240903	183700	706758585	4970	4970	4970	4970	0
26	20240903	183600	706758585	4970	4970	4970	4970	0
27	20240903	183500	706758585	4970	4970	4970	4970	0
28	20240903	183400	706758585	4970	4970	4970	4970	0
29	20240903	183300	706758585	4970	4970	4970	4970	0
30	20240903	183200	706758585	4970	4970	4970	4970	0
31	20240903	183100	706758585	4970	4970	4970	4970	0
32	20240903	183000	706758585	4970	4970	4970	4970	3852
33	20240903	182900	706758585	4970	4970	4970	4970	0
34	20240903	182800	706758585	4970	4970	4970	4970	0
35	20240903	182700	706758585	4970	4970	4970	4970	0
36	20240903	182600	706758585	4970	4970	4970	4970	0
37	20240903	182500	706758585	4970	4970	4970	4970	0
38	20240903	182400	706758585	4970	4970	4970	4970	0
39	20240903	182300	706758585	4970	4970	4970	4970	0
40	20240903	182200	706758585	4970	4970	4970	4970	0
41	20240903	182100	706758585	4970	4970	4970	4970	0
42	20240903	182000	706758585	4970	4970	4970	4970	0
43	20240903	181900	706758585	4970	4970	4970	4970	0
44	20240903	181800	706758585	4970	4970	4970	4970	0
45	20240903	181700	706758585	4970	4970	4970	4970	0
46	20240903	181600	706758585	4970	4970	4970	4970	0
47	20240903	181500	706758585	4970	4970	4970	4970	0
48	20240903	181400	706758585	4970	4970	4970	4970	0
49	20240903	181300	706758585	4970	4970	4970	4970	0
50	20240903	181200	706758585	4970	4970	4970	4970	0
51	20240903	181100	706758585	4970	4970	4970	4970	0
52	20240903	181000	706758585	4970	4970	4970	4970	0
53	20240903	180900	706758585	4970	4970	4970	4970	0
54	20240903	180800	706758585	4970	4970	4970	4970	0
55	20240903	180700	706758585	4970	4970	4970	4970	0
56	20240903	180600	706758585	4970	4970	4970	4970	0
57	20240903	180500	706758585	4970	4970	4970	4970	0
58	20240903	180400	706758585	4970	4970	4970	4970	0
59	20240903	180300	706758585	4970	4970	4970	4970	0
60	20240903	180200	706758585	4970	4970	4970	4970	0
61	20240903	180100	706758585	4970	4970	4970	4970	0
62	20240903	180000	706758585	4970	4970	4970	4970	3852
63	20240903	175900	706758585	4970	4970	4970	4970	0
64	20240903	175800	706758585	4970	4970	4970	4970	0
65	20240903	175700	706758585	4970	4970	4970	4970	0
66	20240903	175600	706758585	4970	4970	4970	4970	0
67	20240903	175500	706758585	4970	4970	4970	4970	0
68	20240903	175400	706758585	4970	4970	4970	4970	0
69	20240903	175300	706758585	4970	4970	4970	4970	0
70	20240903	175200	706758585	4970	4970	4970	4970	0
71	20240903	175100	706758585	4970	4970	4970	4970	0
72	20240903	175000	706758585	4970	4970	4970	4970	0
73	20240903	174900	706758585	4970	4970	4970	4970	0
74	20240903	174800	706758585	4970	4970	4970	4970	0
75	20240903	174700	706758585	4970	4970	4970	4970	0
76	20240903	174600	706758585	4970	4970	4970	4970	0
77	20240903	174500	706758585	4970	4970	4970	4970	0
78	20240903	174400	706758585	4970	4970	4970	4970	0
79	20240903	174300	706758585	4970	4970	4970	4970	0
80	20240903	174200	706758585	4970	4970	4970	4970	0
81	20240903	174100	706758585	4970	4970	4970	4970	0
82	20240903	174000	706758585	4970	4970	4970	4970	0
83	20240903	173900	706758585	4970	4970	4970	4970	0
84	20240903	173800	706758585	4970	4970	4970	4970	0
85	20240903	173700	706758585	4970	4970	4970	4970	0
86	20240903	173600	706758585	4970	4970	4970	4970	0
87	20240903	173500	706758585	4970	4970	4970	4970	0
88	20240903	173400	706758585	4970	4970	4970	4970	0
89	20240903	173300	706758585	4970	4970	4970	4970	0
90	20240903	173200	706758585	4970	4970	4970	4970	0
91	20240903	173100	706758585	4970	4970	4970	4970	0
92	20240903	173000	706758585	4970	4970	4970	4970	3852
93	20240903	172900	706758585	4970	4970	4970	4970	0
94	20240903	172800	706758585	4970	4970	4970	4970	0
95	20240903	172700	706758585	4970	4970	4970	4970	0
96	20240903	172600	706758585	4970	4970	4970	4970	0
97	20240903	172500	706758585	4970	4970	4970	4970	0
98	20240903	172400	706758585	4970	4970	4970	4970	0
99	20240903	172300	706758585	4970	4970	4970	4970	0
100	20240903	172200	706758585	4970	4970	4970	4970	0
101	20240903	172100	706758585	4970	4970	4970	4970	0
102	20240903	172000	706758585	4970	4970	4970	4970	0
103	20240903	171900	706758585	4970	4970	4970	4970	0
104	20240903	171800	706758585	4970	4970	4970	4970	0
105	20240903	171700	706758585	4970	4970	4970	4970	0
106	20240903	171600	706758585	4970	4970	4970	4970	0
107	20240903	171500	706758585	4970	4970	4970	4970	0
108	20240903	171400	706758585	4970	4970	4970	4970	0
109	20240903	171300	706758585	4970	4970	4970	4970	0
110	20240903	171200	706758585	4970	4970	4970	4970	0
111	20240903	171100	706758585	4970	4970	4970	4970	0
112	20240903	171000	706758585	4970	4970	4970	4970	0
113	20240903	170900	706758585	4970	4970	4970	4970	0
114	20240903	170800	706758585	4970	4970	4970	4970	0
115	20240903	170700	706758585	4970	4970	4970	4970	0
116	20240903	170600	706758585	4970	4970	4970	4970	0
117	20240903	170500	706758585	4970	4970	4970	4970	0
118	20240903	170400	706758585	4970	4970	4970	4970	0
119	20240903	170300	706758585	4970	4970	4970	4970	0
120	20240903	170200	706758585	4970	4970	4970	4970	0
121	20240903	170100	706758585	4970	4970	4970	4970	0
122	20240903	170000	706758585	4970	4970	4970	4970	3852
123	20240903	165900	706758585	4970	4970	4970	4970	0
124	20240903	165800	706758585	4970	4970	4970	4970	0
125	20240903	165700	706758585	4970	4970	4970	4970	0
126	20240903	165600	706758585	4970	4970	4970	4970	0
127	20240903	165500	706758585	4970	4970	4970	4970	0
128	20240903	165400	706758585	4970	4970	4970	4970	0
129	20240903	165300	706758585	4970	4970	4970	4970	0
130	20240903	165200	706758585	4970	4970	4970	4970	0
131	20240903	165100	706758585	4970	4970	4970	4970	0
132	20240903	165000	706758585	4970	4970	4970	4970	0
133	20240903	164900	706758585	4970	4970	4970	4970	0
134	20240903	164800	706758585	4970	4970	4970	4970	0
135	20240903	164700	706758585	4970	4970	4970	4970	0
136	20240903	164600	706758585	4970	4970	4970	4970	0
137	20240903	164500	706758585	4970	4970	4970	4970	0
138	20240903	164400	706758585	4970	4970	4970	4970	0
139	20240903	164300	706758585	4970	4970	4970	4970	0
140	20240903	164200	706758585	4970	4970	4970	4970	0
141	20240903	164100	706758585	4970	4970	4970	4970	0
142	20240903	164000	706758585	4970	4970	4970	4970	0
143	20240903	163900	706758585	4970	4970	4970	4970	0
144	20240903	163800	706758585	4970	4970	4970	4970	0
145	20240903	163700	706758585	4970	4970	4970	4970	0
146	20240903	163600	706758585	4970	4970	4970	4970	0
147	20240903	163500	706758585	4970	4970	4970	4970	0
148	20240903	163400	706758585	4970	4970	4970	4970	0
149	20240903	163300	706758585	4970	4970	4970	4970	0
150	20240903	163200	706758585	4970	4970	4970	4970	0
151	20240903	163100	706758585	4970	4970	4970	4970	0
152	20240903	163000	706758585	4970	4970	4970	4970	3852
153	20240903	162900	706758585	4970	4970	4970	4970	0
154	20240903	162800	706758585	4970	4970	4970	4970	0
155	20240903	162700	706758585	4970	4970	4970	4970	0
156	20240903	162600	706758585	4970	4970	4970	4970	0
157	20240903	162500	706758585	4970	4970	4970	4970	0
158	20240903	162400	706758585	4970	4970	4970	4970	0
159	20240903	162300	706758585	4970	4970	4970	4970	0
160	20240903	162200	706758585	4970	4970	4970	4970	0
161	20240903	162100	706758585	4970	4970	4970	4970	0
162	20240903	162000	706758585	4970	4970	4970	4970	0
163	20240903	161900	706758585	4970	4970	4970	4970	0
164	20240903	161800	706758585	4970	4970	4970	4970	0
165	20240903	161700	706758585	4970	4970	4970	4970	0
166	20240903	161600	706758585	4970	4970	4970	4970	0
167	20240903	161500	706758585	4970	4970	4970	4970	0
168	20240903	161400	706758585	4970	4970	4970	4970	0
169	20240903	161300	706758585	4970	4970	4970	4970	0
170	20240903	161200	706758585	4970	4970	4970	4970	0
171	20240903	161100	706758585	4970	4970	4970	4970	0
172	20240903	161000	706758585	4970	4970	4970	4970	0
173	20240903	160900	706758585	4970	4970	4970	4970	0
174	20240903	160800	706758585	4970	4970	4970	4970	0
175	20240903	160700	706758585	4970	4970	4970	4970	0
176	20240903	160600	706758585	4970	4970	4970	4970	0
177	20240903	160500	706758585	4970	4970	4970	4970	0
178	20240903	160400	706758585	4970	4970	4970	4970	0
179	20240903	160300	706758585	4970	4970	4970	4970	0
180	20240903	160200	706758585	4970	4970	4970	4970	0
181	20240903	160100	706758585	4970	4970	4970	4970	0
182	20240903	160000	706758585	4970	4970	4970	4970	3852
183	20240903	155900	706758585	4970	4970	4970	4970	0
184	20240903	155800	706758585	4970	4970	4970	4970	0
185	20240903	155700	706758585	4970	4970	4970	4970	0
186	20240903	155600	706758585	4970	4970	4970	4970	0
187	20240903	155500	706758585	4970	4970	4970	4970	0
188	20240903	155400	706758585	4970	4970	4970	4970	0
189	20240903	155300	706758585	4970	4970	4970	4970	0
190	20240903	155200	706758585	4970	4970	4970	4970	0
191	20240903	155100	706758585	4970	4970	4970	4970	0
192	20240903	155000	706758585	4970	4970	4970	4970	0
193	20240903	154900	706758585	4970	4970	4970	4970	0
194	20240903	154800	706758585	4970	4970	4970	4970	0
195	20240903	154700	706758585	4970	4970	4970	4970	0
196	20240903	154600	706758585	4970	4970	4970	4970	0
197	20240903	154500	706758585	4970	4970	4970	4970	0
198	20240903	154400	706758585	4970	4970	4970	4970	0
199	20240903	154300	706758585	4970	4970	4970	4970	0
200	20240903	154200	706758585	4970	4970	4970	4970	0
201	20240903	154100	706758585	4970	4970	4970	4970	0
202	20240903	154000	706758585	4970	4970	4970	4970	0
203	20240903	153900	706758585	4970	4970	4970	4970	0
204	20240903	153800	706758585	4970	4970	4970	4970	0
205	20240903	153700	706758585	4970	4970	4970	4970	0
206	20240903	153600	706758585	4970	4970	4970	4970	0
207	20240903	153500	706758585	4970	4970	4970	4970	0
208	20240903	153400	706758585	4970	4970	4970	4970	0
209	20240903	153300	706758585	4970	4970	4970	4970	0
210	20240903	153200	706758585	4970	4970	4970	4970	0
211	20240903	153100	706758585	4970	4970	4970	4970	0
212	20240903	153000	706758585	4970	4970	4970	4970	7704
213	20240903	152900	687614145	4970	4970	4970	4970	0
214	20240903	152800	687614145	4970	4970	4970	4970	0
215	20240903	152700	687614145	4970	4970	4970	4970	0
216	20240903	152600	687614145	4970	4970	4970	4970	0
217	20240903	152500	687614145	4970	4970	4970	4970	0
218	20240903	152400	687614145	4970	4970	4970	4970	0
219	20240903	152300	687614145	4970	4970	4970	4970	0
220	20240903	152200	687614145	4970	4970	4970	4970	0
221	20240903	152100	687614145	4970	4970	4970	4970	0
222	20240903	152000	687614145	4970	4970	4970	4970	0
223	20240903	151900	687614145	4970	4980	4980	4970	1047
224	20240903	151800	682406060	4980	4980	4980	4980	50
225	20240903	151700	682157060	4985	4985	4985	4985	5
226	20240903	151600	682132135	4980	4980	4980	4980	0
227	20240903	151500	682132135	4980	4980	4980	4980	10
228	20240903	151400	682082335	4985	4995	4995	4985	771
229	20240903	151300	678238715	4995	4990	4995	4990	3
230	20240903	151200	678223735	4985	4985	4985	4985	1
231	20240903	151100	678218750	4985	4985	4985	4985	0
232	20240903	151000	678218750	4985	4990	4990	4985	602
233	20240903	150900	675217005	4990	4990	4990	4990	0
234	20240903	150800	675217005	4990	4990	4990	4990	0
235	20240903	150700	675217005	4990	4990	4990	4990	0
236	20240903	150600	675217005	4990	4990	4990	4990	0
237	20240903	150500	675217005	4990	4990	4990	4990	19
238	20240903	150400	675122195	5010	5010	5010	5010	0
239	20240903	150300	675122195	5010	5010	5010	5010	0
240	20240903	150200	675122195	5010	5010	5010	5010	0
241	20240903	150100	675122195	5010	5010	5010	5010	0
242	20240903	150000	675122195	5010	5010	5010	5010	0
243	20240903	145900	675122195	5010	5010	5010	5010	50
244	20240903	145800	674871695	5000	5000	5000	4990	550
245	20240903	145700	672125715	5020	5020	5020	5020	51
246	20240903	145600	671869695	5010	5000	5010	5000	1049
247	20240903	145500	666614215	5010	5000	5010	5000	54
248	20240903	145400	666343715	5010	5010	5010	5010	50
249	20240903	145300	666093215	5000	5000	5000	5000	653
250	20240903	145200	662828215	5000	5000	5000	5000	50
251	20240903	145100	662578215	5000	5000	5000	5000	50
252	20240903	145000	662328215	5000	5000	5000	5000	50
253	20240903	144900	662078215	5000	5000	5000	5000	100
254	20240903	144800	661578215	5000	5000	5000	5000	50
255	20240903	144700	661328215	5000	5000	5000	5000	104
256	20240903	144600	660808215	5000	5000	5000	5000	50
257	20240903	144500	660558215	5000	5000	5000	5000	50
258	20240903	144400	660308215	5000	4995	5000	4995	284
259	20240903	144300	658889275	5000	5000	5000	5000	124
260	20240903	144200	658269275	5000	4995	5000	4995	91
261	20240903	144100	657814480	5000	5000	5000	5000	50
262	20240903	144000	657564480	5000	5000	5000	5000	50
263	20240903	143900	657314480	4995	4995	5000	4995	63
264	20240903	143800	656999545	4995	5000	5000	4995	53
265	20240903	143700	656734560	5000	5000	5000	5000	50
266	20240903	143600	656484560	5000	5000	5000	5000	54
267	20240903	143500	656214560	5000	5000	5000	5000	50
268	20240903	143400	655964560	5000	5000	5000	5000	50
269	20240903	143300	655714560	5000	5000	5000	5000	50
270	20240903	143200	655464560	4995	5000	5000	4995	99
271	20240903	143100	654969805	5000	5000	5000	5000	58
272	20240903	143000	654679805	5000	4995	5000	4995	51
273	20240903	142900	654424810	5000	4995	5000	4995	77
274	20240903	142800	654039945	5000	5000	5000	5000	55
275	20240903	142700	653764945	5000	5000	5000	5000	50
276	20240903	142600	653514945	5000	4995	5000	4995	70
277	20240903	142500	653165045	5000	4995	5000	4995	97
278	20240903	142400	652680280	4995	4995	4995	4995	50
279	20240903	142300	652430530	4995	4995	4995	4995	50
280	20240903	142200	652180780	5000	5000	5000	5000	50
281	20240903	142100	651930780	4990	5000	5000	4990	51
282	20240903	142000	651675790	5000	5000	5000	5000	50
283	20240903	141900	651425790	5000	5000	5000	5000	50
284	20240903	141800	651175790	5000	4995	5000	4995	50
285	20240903	141700	650925840	5000	5000	5000	5000	50
286	20240903	141600	650675840	5000	5000	5000	5000	50
287	20240903	141500	650425840	5000	5000	5000	5000	0
288	20240903	141400	650425840	5000	5000	5000	5000	50
289	20240903	141300	650175840	5000	4995	5000	4995	50
290	20240903	141200	649925885	4995	4980	4995	4980	105
291	20240903	141100	649402235	4995	4995	4995	4990	74
292	20240903	141000	649032620	4995	4995	4995	4995	50
293	20240903	140900	648782870	4995	4995	4995	4995	50
294	20240903	140800	648533120	4995	4980	4995	4980	362
295	20240903	140700	646725815	4980	4980	4980	4980	50
296	20240903	140600	646476815	4975	4975	4975	4975	945
297	20240903	140500	641775440	4975	4970	4975	4970	70
298	20240903	140400	641427290	4970	4975	4975	4970	611
299	20240903	140300	638390370	4975	4975	4975	4975	50
300	20240903	140200	638141620	4975	4975	4975	4975	50
301	20240903	140100	637892870	4975	4980	4980	4975	1492
302	20240903	140000	630469880	4980	4980	4980	4980	51
303	20240903	135900	630215900	4980	4980	4980	4980	1
304	20240903	135800	630210920	4980	4980	4980	4980	50
305	20240903	135700	629961920	4980	4980	4980	4980	88
306	20240903	135600	629523680	4980	4980	4980	4980	50
307	20240903	135500	629274680	4985	4985	4985	4985	50
308	20240903	135400	629025430	4985	4985	4985	4985	50
309	20240903	135300	628776180	4985	4985	4985	4985	50
310	20240903	135200	628526930	4985	4985	4985	4985	50
311	20240903	135100	628277680	4975	4990	4990	4975	55
312	20240903	135000	628003300	4990	4990	4990	4990	50
313	20240903	134900	627753800	4990	4985	4990	4985	412
314	20240903	134800	625699730	4985	4985	4985	4985	50
315	20240903	134700	625450480	4985	4985	4985	4985	50
316	20240903	134600	625201230	4985	4980	4985	4980	51
317	20240903	134500	624947000	4985	4985	4985	4985	50
318	20240903	134400	624697750	4985	4985	4985	4985	50
319	20240903	134300	624448500	4985	4985	4985	4985	0
320	20240903	134200	624448500	4985	4985	4985	4985	50
321	20240903	134100	624199250	4985	4985	4985	4985	550
322	20240903	134000	621457500	4985	4985	4985	4985	50
323	20240903	133900	621208250	4985	4985	4985	4985	50
324	20240903	133800	620959000	4985	4985	4985	4985	50
325	20240903	133700	620709750	4985	4985	4985	4985	50
326	20240903	133600	620460500	4985	4980	4985	4980	50
327	20240903	133500	620211410	4985	4985	4985	4985	50
328	20240903	133400	619962160	4985	4985	4985	4985	50
329	20240903	133300	619712910	4985	4985	4985	4985	50
330	20240903	133200	619463660	4985	4985	4985	4985	50
331	20240903	133100	619214410	4985	4985	4985	4985	50
332	20240903	133000	618965160	4985	4985	4985	4985	59
333	20240903	132900	618671045	4985	4985	4985	4985	50
334	20240903	132800	618421795	4985	4980	4985	4980	50
335	20240903	132700	618172550	4970	4970	4970	4970	20
336	20240903	132600	618073150	4985	4985	4985	4985	50
337	20240903	132500	617823900	4985	4985	4985	4985	50
338	20240903	132400	617574650	4985	4980	4985	4980	63
339	20240903	132300	617260905	4980	4980	4980	4980	50
340	20240903	132200	617011905	4980	4975	4980	4975	137
341	20240903	132100	616330140	4985	4975	4985	4975	86
342	20240903	132000	615901790	4985	4975	4985	4975	278
343	20240903	131900	614518245	4985	4985	4985	4985	81
344	20240903	131800	614114460	4985	4985	4985	4985	50
345	20240903	131700	613865210	4985	4975	4985	4975	58
346	20240903	131600	613576130	4980	4990	4990	4980	472
347	20240903	131500	611225070	4990	4990	4990	4990	50
348	20240903	131400	610975570	4990	4990	4990	4990	50
349	20240903	131300	610726070	4980	4990	4990	4980	52
350	20240903	131200	610466610	4980	4980	4980	4980	0
351	20240903	131100	610466610	4980	4985	4985	4980	102
352	20240903	131000	609958620	4995	4990	4995	4990	301
353	20240903	130900	608456025	4990	4990	4990	4990	135
354	20240903	130800	607782375	4990	4990	4990	4990	9
355	20240903	130700	607737465	4990	4990	4990	4990	0
356	20240903	130600	607737465	4990	4990	4990	4990	1079
357	20240903	130500	602353255	4995	4995	4995	4995	0
358	20240903	130400	602353255	4995	4995	4995	4995	0
359	20240903	130300	602353255	4995	4995	4995	4995	0
360	20240903	130200	602353255	4995	4995	4995	4995	5
361	20240903	130100	602328280	4995	4995	4995	4995	1
362	20240903	130000	602323285	4995	4995	4995	4995	1
363	20240903	125900	602318290	5000	5000	5000	5000	0
364	20240903	125800	602318290	5000	5000	5000	5000	0
365	20240903	125700	602318290	5000	5000	5000	5000	0
366	20240903	125600	602318290	5000	5000	5000	5000	0
367	20240903	125500	602318290	5000	4995	5000	4995	500
368	20240903	125400	599818295	5000	5000	5000	5000	0
369	20240903	125300	599818295	5000	5000	5000	5000	0
370	20240903	125200	599818295	5000	5000	5000	5000	0
371	20240903	125100	599818295	5000	5000	5000	5000	0
372	20240903	125000	599818295	5000	5000	5000	5000	0
373	20240903	124900	599818295	5000	5000	5000	5000	0
374	20240903	124800	599818295	5000	4995	5000	4995	41
375	20240903	124700	599613300	5000	5000	5000	5000	32
376	20240903	124600	599453300	5000	4990	5000	4990	700
377	20240903	124500	595954605	4985	4985	4985	4985	0
378	20240903	124400	595954605	4985	4985	4985	4985	0
379	20240903	124300	595954605	4985	4980	4985	4980	116
380	20240903	124200	595376675	4975	4970	4975	4965	326
381	20240903	124100	593757005	4975	4975	4975	4975	26
382	20240903	124000	593627655	4980	4980	4980	4975	3
383	20240903	123900	593612720	4975	4975	4975	4975	0
384	20240903	123800	593612720	4975	4975	4975	4975	0
385	20240903	123700	593612720	4975	4975	4975	4975	0
386	20240903	123600	593612720	4975	4975	4975	4975	0
387	20240903	123500	593612720	4975	4970	4975	4970	2
388	20240903	123400	593602775	4970	4970	4970	4970	0
389	20240903	123300	593602775	4970	4970	4970	4970	0
390	20240903	123200	593602775	4970	4970	4970	4970	11
391	20240903	123100	593548105	4970	4970	4970	4970	0
392	20240903	123000	593548105	4970	4970	4970	4970	0
393	20240903	122900	593548105	4970	4970	4970	4970	0
394	20240903	122800	593548105	4970	4970	4970	4970	0
395	20240903	122700	593548105	4970	4970	4970	4970	37
396	20240903	122600	593364215	4975	4975	4975	4975	505
397	20240903	122500	590851840	4980	4980	4980	4980	0
398	20240903	122400	590851840	4980	4980	4980	4980	0
399	20240903	122300	590851840	4980	4980	4980	4980	1
400	20240903	122200	590846860	4980	4980	4980	4980	0
401	20240903	122100	590846860	4980	4980	4980	4980	0
402	20240903	122000	590846860	4980	4980	4980	4980	0
403	20240903	121900	590846860	4980	4980	4980	4980	25
404	20240903	121800	590722360	4980	4980	4980	4980	1
405	20240903	121700	590717380	4980	4980	4980	4980	0
406	20240903	121600	590717380	4980	4980	4980	4980	0
407	20240903	121500	590717380	4980	4980	4980	4980	0
408	20240903	121400	590717380	4980	4980	4980	4980	0
409	20240903	121300	590717380	4980	4980	4980	4980	10
410	20240903	121200	590667580	4980	4980	4980	4980	0
411	20240903	121100	590667580	4980	4980	4980	4980	0
412	20240903	121000	590667580	4980	4980	4980	4980	0
413	20240903	120900	590667580	4980	4980	4980	4980	116
414	20240903	120800	590089900	4980	4980	4980	4980	0
415	20240903	120700	590089900	4980	4980	4980	4980	0
416	20240903	120600	590089900	4980	4980	4980	4980	0
417	20240903	120500	590089900	4980	4980	4980	4980	0
418	20240903	120400	590089900	4980	4980	4980	4980	0
419	20240903	120300	590089900	4980	4980	4980	4980	0
420	20240903	120200	590089900	4980	4980	4980	4980	1
421	20240903	120100	590084920	4980	4985	4985	4980	377
422	20240903	120000	588207450	4985	4985	4985	4985	0
423	20240903	115900	588207450	4985	4985	4985	4985	0
424	20240903	115800	588207450	4985	4985	4985	4985	0
425	20240903	115700	588207450	4985	4985	4985	4985	0
426	20240903	115600	588207450	4985	4985	4985	4985	0
427	20240903	115500	588207450	4985	4985	4985	4985	0
428	20240903	115400	588207450	4985	4985	4985	4985	0
429	20240903	115300	588207450	4985	4980	4985	4980	675
430	20240903	115200	584842600	4980	4980	4980	4980	0
431	20240903	115100	584842600	4980	4980	4980	4980	0
432	20240903	115000	584842600	4980	4980	4980	4980	0
433	20240903	114900	584842600	4980	4980	4980	4980	0
434	20240903	114800	584842600	4980	4980	4980	4980	0
435	20240903	114700	584842600	4980	4980	4980	4980	0
436	20240903	114600	584842600	4980	4980	4980	4980	0
437	20240903	114500	584842600	4980	4980	4980	4980	0
438	20240903	114400	584842600	4980	4980	4980	4980	0
439	20240903	114300	584842600	4980	4980	4980	4980	20
440	20240903	114200	584743000	4985	4985	4985	4985	200
441	20240903	114100	583746000	4985	4985	4985	4985	0
442	20240903	114000	583746000	4985	4985	4985	4985	0
443	20240903	113900	583746000	4985	4985	4985	4985	0
444	20240903	113800	583746000	4985	4985	4985	4985	0
445	20240903	113700	583746000	4985	4985	4985	4985	1
446	20240903	113600	583741015	4995	4995	4995	4995	0
447	20240903	113500	583741015	4995	4995	4995	4995	0
448	20240903	113400	583741015	4995	4995	4995	4995	0
449	20240903	113300	583741015	4995	4995	4995	4995	0
450	20240903	113200	583741015	4995	4995	4995	4995	131
451	20240903	113100	583086670	4990	4990	4990	4990	0
452	20240903	113000	583086670	4990	4990	4990	4990	235
453	20240903	112900	581914020	4990	4990	4990	4990	0
454	20240903	112800	581914020	4990	4990	4990	4990	0
455	20240903	112700	581914020	4990	4990	4990	4990	1
456	20240903	112600	581909030	4990	4990	4990	4990	0
457	20240903	112500	581909030	4990	4990	4990	4990	0
458	20240903	112400	581909030	4990	4990	4990	4990	0
459	20240903	112300	581909030	4990	4985	4990	4985	500
460	20240903	112200	579414845	4980	4980	4980	4980	0
461	20240903	112100	579414845	4980	4980	4980	4980	55
462	20240903	112000	579140945	4980	4980	4980	4980	0
463	20240903	111900	579140945	4980	4970	4980	4970	301
464	20240903	111800	577641975	4980	4980	4980	4980	0
465	20240903	111700	577641975	4980	4975	4980	4975	327
466	20240903	111600	576013650	4995	4980	4995	4980	1728
467	20240903	111500	567408195	5000	5000	5000	5000	0
468	20240903	111400	567408195	5000	5000	5000	5000	0
469	20240903	111300	567408195	5000	5000	5000	5000	0
470	20240903	111200	567408195	5000	5000	5000	5000	0
471	20240903	111100	567408195	5000	5000	5000	5000	0
472	20240903	111000	567408195	5000	5000	5000	5000	0
473	20240903	110900	567408195	5000	5000	5000	5000	0
474	20240903	110800	567408195	5000	4990	5000	4990	20
475	20240903	110700	567308300	4990	4990	4990	4990	5
476	20240903	110600	567283350	4990	4990	4990	4990	1
477	20240903	110500	567278360	4990	4990	4990	4990	0
478	20240903	110400	567278360	4990	4990	4990	4990	0
479	20240903	110300	567278360	4990	4990	4990	4990	0
480	20240903	110200	567278360	4990	4990	4990	4990	0
481	20240903	110100	567278360	4990	4990	4990	4990	0
482	20240903	110000	567278360	4990	4990	4990	4990	1
483	20240903	105900	567273370	4990	4990	4990	4990	0
484	20240903	105800	567273370	4990	4990	4990	4990	0
485	20240903	105700	567273370	4990	4990	4990	4990	1
486	20240903	105600	567268380	4995	4995	4995	4995	2
487	20240903	105500	567258390	4995	4995	4995	4995	0
488	20240903	105400	567258390	4995	4995	4995	4995	0
489	20240903	105300	567258390	4995	4995	5000	4995	1539
490	20240903	105200	559563780	4980	4980	4980	4970	289
491	20240903	105100	558125895	4980	4985	4985	4980	1300
492	20240903	105000	551650250	4990	4990	4990	4990	56
493	20240903	104900	551370810	4990	4990	4990	4990	100
494	20240903	104800	550871810	4990	4990	4990	4990	2
495	20240903	104700	550861830	4990	4990	4990	4990	0
496	20240903	104600	550861830	4990	4990	4990	4990	10
497	20240903	104500	550811930	4990	4990	4990	4990	0
498	20240903	104400	550811930	4990	4990	4990	4990	1
499	20240903	104300	550806940	4995	4995	4995	4995	533
500	20240903	104200	548144605	4995	4990	4995	4990	15
501	20240903	104100	548069705	4995	4995	4995	4995	0
502	20240903	104000	548069705	4995	4995	4995	4995	0
503	20240903	103900	548069705	4995	4995	4995	4995	6
504	20240903	103800	548039735	4995	4995	4995	4995	0
505	20240903	103700	548039735	4995	4990	4995	4990	48
506	20240903	103600	547799980	4995	4995	4995	4995	0
507	20240903	103500	547799980	4995	4995	4995	4995	2
508	20240903	103400	547789990	4995	4995	4995	4995	0
509	20240903	103300	547789990	4995	4995	4995	4995	0
510	20240903	103200	547789990	4995	4995	4995	4995	50
511	20240903	103100	547540240	4995	4995	4995	4995	22
512	20240903	103000	547430350	4995	4990	4995	4990	4003
513	20240903	102900	527455375	4995	4995	4995	4995	0
514	20240903	102800	527455375	4995	4995	4995	4990	203
515	20240903	102700	526441395	4995	4995	4995	4995	0
516	20240903	102600	526441395	4995	4995	4995	4995	0
517	20240903	102500	526441395	4995	4995	4995	4995	0
518	20240903	102400	526441395	4995	4995	4995	4995	0
519	20240903	102300	526441395	4995	4995	4995	4995	300
520	20240903	102200	524942895	4995	4995	4995	4995	0
521	20240903	102100	524942895	4995	4990	4995	4990	292
522	20240903	102000	523484565	4985	4985	4985	4985	1
523	20240903	101900	523479580	4985	4985	4985	4985	227
524	20240903	101800	522347985	4985	4985	4985	4985	0
525	20240903	101700	522347985	4985	4990	4990	4985	497
526	20240903	101600	519868105	4990	4990	4990	4990	128
527	20240903	101500	519229385	4990	4990	4990	4990	1
528	20240903	101400	519224395	5000	5000	5000	5000	0
529	20240903	101300	519224395	5000	5000	5000	5000	0
530	20240903	101200	519224395	5000	5000	5000	5000	0
531	20240903	101100	519224395	5000	5000	5000	5000	109
532	20240903	101000	518679395	4990	4990	4990	4990	1
533	20240903	100900	518674405	5000	5000	5000	5000	1
534	20240903	100800	518669405	5000	5000	5000	5000	2400
535	20240903	100700	506669405	5000	5000	5000	5000	8
536	20240903	100600	506629405	5000	5000	5000	5000	10
537	20240903	100500	506579405	5000	5000	5000	5000	20
538	20240903	100400	506479405	5000	4990	5000	4990	22
539	20240903	100300	506369445	4995	4995	4995	4995	3
540	20240903	100200	506354460	4995	4995	4995	4995	50
541	20240903	100100	506104710	4995	4990	4995	4990	103
542	20240903	100000	505590725	4990	5000	5000	4990	44
543	20240903	095900	505371025	4990	5000	5000	4990	62
544	20240903	095800	505061045	5000	4995	5000	4990	4180
545	20240903	095700	484167100	4990	4995	4995	4990	2289
546	20240903	095600	472741535	4995	4995	4995	4995	0
547	20240903	095500	472741535	4995	5000	5000	4995	2434
548	20240903	095400	460571850	5000	5000	5000	5000	250
549	20240903	095300	459321850	5000	5000	5000	5000	0
550	20240903	095200	459321850	5000	5000	5000	5000	10
551	20240903	095100	459271850	4995	4995	4995	4995	0
552	20240903	095000	459271850	4995	5000	5000	4995	101
553	20240903	094900	458766855	5000	5000	5000	5000	1
554	20240903	094800	458761855	5000	5000	5000	5000	0
555	20240903	094700	458761855	5000	5000	5000	5000	82
556	20240903	094600	458351855	5000	5010	5010	5000	25
557	20240903	094500	458226815	5010	4995	5010	4995	557
558	20240903	094400	455444510	4995	5000	5000	4995	1324
559	20240903	094300	448830490	4995	5000	5000	4995	389
560	20240903	094200	446885495	4995	4990	4995	4990	2369
561	20240903	094100	435063915	4990	4995	4995	4990	10
562	20240903	094000	435013985	4995	4995	4995	4995	0
563	20240903	093900	435013985	4995	5020	5020	4995	4731
564	20240903	093800	411359475	5020	5040	5040	5020	881
565	20240903	093700	406929445	5050	5050	5050	5050	0
566	20240903	093600	406929445	5050	5030	5050	5030	6
567	20240903	093500	406899245	5030	5030	5030	5030	1203
568	20240903	093400	400848155	5030	5030	5030	5030	0
569	20240903	093300	400848155	5030	5030	5050	5030	551
570	20240903	093200	398073145	5050	5040	5050	5040	777
571	20240903	093100	394157055	5040	5060	5060	5040	2171
572	20240903	093000	383197315	5050	5030	5050	5030	9144
573	20240903	092900	337139725	5030	5020	5030	5020	78
574	20240903	092800	336748115	5020	5020	5020	5020	391
575	20240903	092700	334785295	5030	5030	5030	5030	133
576	20240903	092600	334116305	5030	5030	5030	5020	1525
577	20240903	092500	326460405	5010	5020	5030	5010	1014
578	20240903	092400	321379735	5020	5030	5040	5020	11104
579	20240903	092300	265518465	5030	5020	5030	5020	902
580	20240903	092200	260981415	5030	5030	5030	5030	450
581	20240903	092100	258717915	5030	5020	5030	5020	2461
582	20240903	092000	246339175	5020	5020	5020	5020	100
583	20240903	091900	245837175	5030	5030	5030	5030	262
584	20240903	091800	244519315	5030	5030	5030	5020	1509
585	20240903	091700	236929055	5020	5030	5030	5020	2266
586	20240903	091600	225551075	5030	5020	5030	5020	3561
587	20240903	091500	207641635	5020	4985	5020	4985	3249
588	20240903	091400	191386990	4985	4980	4985	4970	662
589	20240903	091300	188094165	4980	4980	4980	4970	1468
590	20240903	091200	180796495	4980	4980	4980	4980	335
591	20240903	091100	179128195	4970	4970	4970	4970	227
592	20240903	091000	178000005	4985	4980	4995	4970	4043
593	20240903	090900	157868145	4980	4995	4995	4980	92
594	20240903	090800	157409420	4995	5000	5000	4995	11
595	20240903	090700	157354445	5000	4990	5000	4980	1225
596	20240903	090600	151250540	4985	5000	5000	4985	1890
597	20240903	090500	141806495	4995	4995	5010	4990	5681
598	20240903	090400	113401405	4995	4955	4995	4940	2314
599	20240903	090300	101877805	4950	4935	4950	4935	2157
600	20240903	090200	91222630	4935	4940	4940	4935	3093
601	20240903	090100	75943240	4940	4940	4940	4935	2395
602	20240903	090000	64112200	4940	4935	4950	4935	12863