KissMeData/053260/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193200	144858565	4985	4985	4985	4985	509
3	20240902	193100	144858565	4985	4985	4985	4985	0
4	20240902	193000	144858565	4985	4985	4985	4985	0
5	20240902	192900	144858565	4985	4985	4985	4985	0
6	20240902	192800	144858565	4985	4985	4985	4985	0
7	20240902	192700	144858565	4985	4985	4985	4985	0
8	20240902	192600	144858565	4985	4985	4985	4985	0
9	20240902	192500	144858565	4985	4985	4985	4985	0
10	20240902	192400	144858565	4985	4985	4985	4985	0
11	20240902	192300	144858565	4985	4985	4985	4985	0
12	20240902	192200	144858565	4985	4985	4985	4985	0
13	20240902	192100	144858565	4985	4985	4985	4985	0
14	20240902	192000	144858565	4985	4985	4985	4985	0
15	20240902	191900	144858565	4985	4985	4985	4985	0
16	20240902	191800	144858565	4985	4985	4985	4985	0
17	20240902	191700	144858565	4985	4985	4985	4985	0
18	20240902	191600	144858565	4985	4985	4985	4985	0
19	20240902	191500	144858565	4985	4985	4985	4985	0
20	20240902	191400	144858565	4985	4985	4985	4985	0
21	20240902	191300	144858565	4985	4985	4985	4985	0
22	20240902	191200	144858565	4985	4985	4985	4985	0
23	20240902	191100	144858565	4985	4985	4985	4985	0
24	20240902	191000	144858565	4985	4985	4985	4985	0
25	20240902	190900	144858565	4985	4985	4985	4985	0
26	20240902	190800	144858565	4985	4985	4985	4985	0
27	20240902	190700	144858565	4985	4985	4985	4985	0
28	20240902	190600	144858565	4985	4985	4985	4985	0
29	20240902	190500	144858565	4985	4985	4985	4985	0
30	20240902	190400	144858565	4985	4985	4985	4985	0
31	20240902	190300	144858565	4985	4985	4985	4985	0
32	20240902	190200	144858565	4985	4985	4985	4985	509
33	20240902	190100	144858565	4985	4985	4985	4985	0
34	20240902	190000	144858565	4985	4985	4985	4985	0
35	20240902	185900	144858565	4985	4985	4985	4985	0
36	20240902	185800	144858565	4985	4985	4985	4985	0
37	20240902	185700	144858565	4985	4985	4985	4985	0
38	20240902	185600	144858565	4985	4985	4985	4985	0
39	20240902	185500	144858565	4985	4985	4985	4985	0
40	20240902	185400	144858565	4985	4985	4985	4985	0
41	20240902	185300	144858565	4985	4985	4985	4985	0
42	20240902	185200	144858565	4985	4985	4985	4985	0
43	20240902	185100	144858565	4985	4985	4985	4985	0
44	20240902	185000	144858565	4985	4985	4985	4985	0
45	20240902	184900	144858565	4985	4985	4985	4985	0
46	20240902	184800	144858565	4985	4985	4985	4985	0
47	20240902	184700	144858565	4985	4985	4985	4985	0
48	20240902	184600	144858565	4985	4985	4985	4985	0
49	20240902	184500	144858565	4985	4985	4985	4985	0
50	20240902	184400	144858565	4985	4985	4985	4985	0
51	20240902	184300	144858565	4985	4985	4985	4985	0
52	20240902	184200	144858565	4985	4985	4985	4985	0
53	20240902	184100	144858565	4985	4985	4985	4985	0
54	20240902	184000	144858565	4985	4985	4985	4985	0
55	20240902	183900	144858565	4985	4985	4985	4985	0
56	20240902	183800	144858565	4985	4985	4985	4985	0
57	20240902	183700	144858565	4985	4985	4985	4985	0
58	20240902	183600	144858565	4985	4985	4985	4985	0
59	20240902	183500	144858565	4985	4985	4985	4985	0
60	20240902	183400	144858565	4985	4985	4985	4985	0
61	20240902	183300	144858565	4985	4985	4985	4985	0
62	20240902	183200	144858565	4985	4985	4985	4985	509
63	20240902	183100	144858565	4985	4985	4985	4985	0
64	20240902	183000	144858565	4985	4985	4985	4985	0
65	20240902	182900	144858565	4985	4985	4985	4985	0
66	20240902	182800	144858565	4985	4985	4985	4985	0
67	20240902	182700	144858565	4985	4985	4985	4985	0
68	20240902	182600	144858565	4985	4985	4985	4985	0
69	20240902	182500	144858565	4985	4985	4985	4985	0
70	20240902	182400	144858565	4985	4985	4985	4985	0
71	20240902	182300	144858565	4985	4985	4985	4985	0
72	20240902	182200	144858565	4985	4985	4985	4985	0
73	20240902	182100	144858565	4985	4985	4985	4985	0
74	20240902	182000	144858565	4985	4985	4985	4985	0
75	20240902	181900	144858565	4985	4985	4985	4985	0
76	20240902	181800	144858565	4985	4985	4985	4985	0
77	20240902	181700	144858565	4985	4985	4985	4985	0
78	20240902	181600	144858565	4985	4985	4985	4985	0
79	20240902	181500	144858565	4985	4985	4985	4985	0
80	20240902	181400	144858565	4985	4985	4985	4985	0
81	20240902	181300	144858565	4985	4985	4985	4985	0
82	20240902	181200	144858565	4985	4985	4985	4985	0
83	20240902	181100	144858565	4985	4985	4985	4985	0
84	20240902	181000	144858565	4985	4985	4985	4985	0
85	20240902	180900	144858565	4985	4985	4985	4985	0
86	20240902	180800	144858565	4985	4985	4985	4985	0
87	20240902	180700	144858565	4985	4985	4985	4985	0
88	20240902	180600	144858565	4985	4985	4985	4985	0
89	20240902	180500	144858565	4985	4985	4985	4985	0
90	20240902	180400	144858565	4985	4985	4985	4985	0
91	20240902	180300	144858565	4985	4985	4985	4985	0
92	20240902	180200	144858565	4985	4985	4985	4985	509
93	20240902	180100	144858565	4985	4985	4985	4985	0
94	20240902	180000	144858565	4985	4985	4985	4985	0
95	20240902	175900	144858565	4985	4985	4985	4985	0
96	20240902	175800	144858565	4985	4985	4985	4985	0
97	20240902	175700	144858565	4985	4985	4985	4985	0
98	20240902	175600	144858565	4985	4985	4985	4985	0
99	20240902	175500	144858565	4985	4985	4985	4985	0
100	20240902	175400	144858565	4985	4985	4985	4985	0
101	20240902	175300	144858565	4985	4985	4985	4985	0
102	20240902	175200	144858565	4985	4985	4985	4985	0
103	20240902	175100	144858565	4985	4985	4985	4985	0
104	20240902	175000	144858565	4985	4985	4985	4985	0
105	20240902	174900	144858565	4985	4985	4985	4985	0
106	20240902	174800	144858565	4985	4985	4985	4985	0
107	20240902	174700	144858565	4985	4985	4985	4985	0
108	20240902	174600	144858565	4985	4985	4985	4985	0
109	20240902	174500	144858565	4985	4985	4985	4985	0
110	20240902	174400	144858565	4985	4985	4985	4985	0
111	20240902	174300	144858565	4985	4985	4985	4985	0
112	20240902	174200	144858565	4985	4985	4985	4985	0
113	20240902	174100	144858565	4985	4985	4985	4985	0
114	20240902	174000	144858565	4985	4985	4985	4985	0
115	20240902	173900	144858565	4985	4985	4985	4985	0
116	20240902	173800	144858565	4985	4985	4985	4985	0
117	20240902	173700	144858565	4985	4985	4985	4985	0
118	20240902	173600	144858565	4985	4985	4985	4985	0
119	20240902	173500	144858565	4985	4985	4985	4985	0
120	20240902	173400	144858565	4985	4985	4985	4985	0
121	20240902	173300	144858565	4985	4985	4985	4985	0
122	20240902	173200	144858565	4985	4985	4985	4985	509
123	20240902	173100	144858565	4985	4985	4985	4985	0
124	20240902	173000	144858565	4985	4985	4985	4985	0
125	20240902	172900	144858565	4985	4985	4985	4985	0
126	20240902	172800	144858565	4985	4985	4985	4985	0
127	20240902	172700	144858565	4985	4985	4985	4985	0
128	20240902	172600	144858565	4985	4985	4985	4985	0
129	20240902	172500	144858565	4985	4985	4985	4985	0
130	20240902	172400	144858565	4985	4985	4985	4985	0
131	20240902	172300	144858565	4985	4985	4985	4985	0
132	20240902	172200	144858565	4985	4985	4985	4985	0
133	20240902	172100	144858565	4985	4985	4985	4985	0
134	20240902	172000	144858565	4985	4985	4985	4985	0
135	20240902	171900	144858565	4985	4985	4985	4985	0
136	20240902	171800	144858565	4985	4985	4985	4985	0
137	20240902	171700	144858565	4985	4985	4985	4985	0
138	20240902	171600	144858565	4985	4985	4985	4985	0
139	20240902	171500	144858565	4985	4985	4985	4985	0
140	20240902	171400	144858565	4985	4985	4985	4985	0
141	20240902	171300	144858565	4985	4985	4985	4985	0
142	20240902	171200	144858565	4985	4985	4985	4985	0
143	20240902	171100	144858565	4985	4985	4985	4985	0
144	20240902	171000	144858565	4985	4985	4985	4985	0
145	20240902	170900	144858565	4985	4985	4985	4985	0
146	20240902	170800	144858565	4985	4985	4985	4985	0
147	20240902	170700	144858565	4985	4985	4985	4985	0
148	20240902	170600	144858565	4985	4985	4985	4985	0
149	20240902	170500	144858565	4985	4985	4985	4985	0
150	20240902	170400	144858565	4985	4985	4985	4985	0
151	20240902	170300	144858565	4985	4985	4985	4985	0
152	20240902	170200	144858565	4985	4985	4985	4985	509
153	20240902	170100	144858565	4985	4985	4985	4985	0
154	20240902	170000	144858565	4985	4985	4985	4985	0
155	20240902	165900	144858565	4985	4985	4985	4985	0
156	20240902	165800	144858565	4985	4985	4985	4985	0
157	20240902	165700	144858565	4985	4985	4985	4985	0
158	20240902	165600	144858565	4985	4985	4985	4985	0
159	20240902	165500	144858565	4985	4985	4985	4985	0
160	20240902	165400	144858565	4985	4985	4985	4985	0
161	20240902	165300	144858565	4985	4985	4985	4985	0
162	20240902	165200	144858565	4985	4985	4985	4985	0
163	20240902	165100	144858565	4985	4985	4985	4985	0
164	20240902	165000	144858565	4985	4985	4985	4985	0
165	20240902	164900	144858565	4985	4985	4985	4985	0
166	20240902	164800	144858565	4985	4985	4985	4985	0
167	20240902	164700	144858565	4985	4985	4985	4985	0
168	20240902	164600	144858565	4985	4985	4985	4985	0
169	20240902	164500	144858565	4985	4985	4985	4985	0
170	20240902	164400	144858565	4985	4985	4985	4985	0
171	20240902	164300	144858565	4985	4985	4985	4985	0
172	20240902	164200	144858565	4985	4985	4985	4985	0
173	20240902	164100	144858565	4985	4985	4985	4985	0
174	20240902	164000	144858565	4985	4985	4985	4985	0
175	20240902	163900	144858565	4985	4985	4985	4985	0
176	20240902	163800	144858565	4985	4985	4985	4985	0
177	20240902	163700	144858565	4985	4985	4985	4985	0
178	20240902	163600	144858565	4985	4985	4985	4985	0
179	20240902	163500	144858565	4985	4985	4985	4985	0
180	20240902	163400	144858565	4985	4985	4985	4985	0
181	20240902	163300	144858565	4985	4985	4985	4985	0
182	20240902	163200	144858565	4985	4985	4985	4985	509
183	20240902	163100	144858565	4985	4985	4985	4985	0
184	20240902	163000	144858565	4985	4985	4985	4985	0
185	20240902	162900	144858565	4985	4985	4985	4985	0
186	20240902	162800	144858565	4985	4985	4985	4985	0
187	20240902	162700	144858565	4985	4985	4985	4985	0
188	20240902	162600	144858565	4985	4985	4985	4985	0
189	20240902	162500	144858565	4985	4985	4985	4985	0
190	20240902	162400	144858565	4985	4985	4985	4985	0
191	20240902	162300	144858565	4985	4985	4985	4985	0
192	20240902	162200	144858565	4985	4985	4985	4985	0
193	20240902	162100	144858565	4985	4985	4985	4985	0
194	20240902	162000	144858565	4985	4985	4985	4985	0
195	20240902	161900	144858565	4985	4985	4985	4985	0
196	20240902	161800	144858565	4985	4985	4985	4985	0
197	20240902	161700	144858565	4985	4985	4985	4985	0
198	20240902	161600	144858565	4985	4985	4985	4985	0
199	20240902	161500	144858565	4985	4985	4985	4985	0
200	20240902	161400	144858565	4985	4985	4985	4985	0
201	20240902	161300	144858565	4985	4985	4985	4985	0
202	20240902	161200	144858565	4985	4985	4985	4985	0
203	20240902	161100	144858565	4985	4985	4985	4985	0
204	20240902	161000	144858565	4985	4985	4985	4985	0
205	20240902	160900	144858565	4985	4985	4985	4985	0
206	20240902	160800	144858565	4985	4985	4985	4985	0
207	20240902	160700	144858565	4985	4985	4985	4985	0
208	20240902	160600	144858565	4985	4985	4985	4985	0
209	20240902	160500	144858565	4985	4985	4985	4985	0
210	20240902	160400	144858565	4985	4985	4985	4985	0
211	20240902	160300	144858565	4985	4985	4985	4985	0
212	20240902	160200	144858565	4985	4985	4985	4985	509
213	20240902	160100	144858565	4985	4985	4985	4985	0
214	20240902	160000	144858565	4985	4985	4985	4985	0
215	20240902	155900	144858565	4985	4985	4985	4985	0
216	20240902	155800	144858565	4985	4985	4985	4985	0
217	20240902	155700	144858565	4985	4985	4985	4985	0
218	20240902	155600	144858565	4985	4985	4985	4985	0
219	20240902	155500	144858565	4985	4985	4985	4985	0
220	20240902	155400	144858565	4985	4985	4985	4985	0
221	20240902	155300	144858565	4985	4985	4985	4985	0
222	20240902	155200	144858565	4985	4985	4985	4985	0
223	20240902	155100	144858565	4985	4985	4985	4985	0
224	20240902	155000	144858565	4985	4985	4985	4985	0
225	20240902	154900	144858565	4985	4985	4985	4985	0
226	20240902	154800	144858565	4985	4985	4985	4985	0
227	20240902	154700	144858565	4985	4985	4985	4985	0
228	20240902	154600	144858565	4985	4985	4985	4985	0
229	20240902	154500	144858565	4985	4985	4985	4985	0
230	20240902	154400	144858565	4985	4985	4985	4985	0
231	20240902	154300	144858565	4985	4985	4985	4985	0
232	20240902	154200	144858565	4985	4985	4985	4985	0
233	20240902	154100	144858565	4985	4985	4985	4985	0
234	20240902	154000	144858565	4985	4985	4985	4985	0
235	20240902	153900	144858565	4985	4985	4985	4985	0
236	20240902	153800	144858565	4985	4985	4985	4985	0
237	20240902	153700	144858565	4985	4985	4985	4985	0
238	20240902	153600	144858565	4985	4985	4985	4985	0
239	20240902	153500	144858565	4985	4985	4985	4985	0
240	20240902	153400	144858565	4985	4985	4985	4985	0
241	20240902	153300	144858565	4985	4985	4985	4985	0
242	20240902	153200	144858565	4985	4985	4985	4985	509
243	20240902	153100	144858565	4985	4985	4985	4985	0
244	20240902	153000	144858565	4985	4985	4985	4985	509
245	20240902	152900	142321200	4955	4955	4955	4955	0
246	20240902	152800	142321200	4955	4955	4955	4955	0
247	20240902	152700	142321200	4955	4955	4955	4955	0
248	20240902	152600	142321200	4955	4955	4955	4955	0
249	20240902	152500	142321200	4955	4955	4955	4955	0
250	20240902	152400	142321200	4955	4955	4955	4955	0
251	20240902	152300	142321200	4955	4955	4955	4955	0
252	20240902	152200	142321200	4955	4955	4955	4955	0
253	20240902	152100	142321200	4955	4955	4955	4955	0
254	20240902	152000	142321200	4955	4955	4955	4955	0
255	20240902	151900	142321200	4955	4960	4960	4955	50
256	20240902	151800	142073420	4955	4955	4955	4955	0
257	20240902	151700	142073420	4955	4955	4955	4955	0
258	20240902	151600	142073420	4955	4955	4955	4955	0
259	20240902	151500	142073420	4955	4955	4955	4955	0
260	20240902	151400	142073420	4955	4955	4955	4955	40
261	20240902	151300	141875220	4955	4955	4955	4955	0
262	20240902	151200	141875220	4955	4955	4955	4955	5
263	20240902	151100	141850445	4985	4985	4985	4985	2578
264	20240902	151000	128999115	4990	4990	4990	4990	0
265	20240902	150900	128999115	4990	4990	4990	4990	0
266	20240902	150800	128999115	4990	4990	4990	4990	1
267	20240902	150700	128994125	4990	4990	4990	4985	31
268	20240902	150600	128839580	4990	4990	4990	4990	0
269	20240902	150500	128839580	4990	4990	4990	4990	0
270	20240902	150400	128839580	4990	4990	4990	4990	0
271	20240902	150300	128839580	4990	4990	4990	4990	501
272	20240902	150200	126339590	4990	4990	4990	4990	0
273	20240902	150100	126339590	4990	4990	4990	4990	0
274	20240902	150000	126339590	4990	4990	4990	4990	0
275	20240902	145900	126339590	4990	4990	4990	4990	5
276	20240902	145800	126314640	4990	4990	4990	4990	4
277	20240902	145700	126294680	4990	4990	4990	4990	1
278	20240902	145600	126289690	4990	4990	4990	4990	0
279	20240902	145500	126289690	4990	4990	4990	4990	1
280	20240902	145400	126284700	4990	4990	4990	4990	1
281	20240902	145300	126279710	4985	4985	4985	4985	0
282	20240902	145200	126279710	4985	4985	4985	4985	0
283	20240902	145100	126279710	4985	4985	4985	4985	0
284	20240902	145000	126279710	4985	4985	4985	4985	100
285	20240902	144900	125781210	4985	4985	4985	4985	0
286	20240902	144800	125781210	4985	4990	4990	4985	4
287	20240902	144700	125761255	4990	4990	4990	4990	4
288	20240902	144600	125741295	4990	4990	4990	4990	0
289	20240902	144500	125741295	4990	4990	4990	4990	0
290	20240902	144400	125741295	4990	4990	4990	4990	68
291	20240902	144300	125401975	4985	4985	4985	4985	3999
292	20240902	144200	105466960	4985	4985	4985	4985	0
293	20240902	144100	105466960	4985	4980	4985	4980	3
294	20240902	144000	105452015	4985	4985	4985	4985	0
295	20240902	143900	105452015	4985	4985	4985	4985	0
296	20240902	143800	105452015	4985	4985	4985	4985	31
297	20240902	143700	105297480	4985	4985	4985	4980	3
298	20240902	143600	105282530	4985	4985	4985	4985	0
299	20240902	143500	105282530	4985	4985	4985	4985	0
300	20240902	143400	105282530	4985	4985	4985	4985	1
301	20240902	143300	105277545	4980	4980	4980	4980	0
302	20240902	143200	105277545	4980	4980	4980	4980	0
303	20240902	143100	105277545	4980	4980	4980	4980	0
304	20240902	143000	105277545	4980	4980	4980	4980	26
305	20240902	142900	105148065	4980	4980	4980	4980	0
306	20240902	142800	105148065	4980	4980	4980	4980	4
307	20240902	142700	105128145	4980	4980	4980	4980	0
308	20240902	142600	105128145	4980	4980	4980	4980	0
309	20240902	142500	105128145	4980	4980	4980	4980	0
310	20240902	142400	105128145	4980	4980	4980	4980	0
311	20240902	142300	105128145	4980	4980	4980	4980	0
312	20240902	142200	105128145	4980	4980	4980	4980	0
313	20240902	142100	105128145	4980	4980	4980	4980	0
314	20240902	142000	105128145	4980	4980	4980	4980	0
315	20240902	141900	105128145	4980	4980	4980	4980	0
316	20240902	141800	105128145	4980	4980	4980	4980	34
317	20240902	141700	104958825	4985	4985	4985	4985	2
318	20240902	141600	104948855	4950	4950	4950	4950	0
319	20240902	141500	104948855	4950	4950	4950	4950	0
320	20240902	141400	104948855	4950	4985	4985	4950	303
321	20240902	141300	103444140	4985	4985	4985	4985	0
322	20240902	141200	103444140	4985	4985	4985	4985	0
323	20240902	141100	103444140	4985	4985	4985	4985	0
324	20240902	141000	103444140	4985	4985	4985	4985	300
325	20240902	140900	101948640	4985	4985	4985	4985	0
326	20240902	140800	101948640	4985	4985	4985	4985	34
327	20240902	140700	101779150	4985	4985	4985	4985	2
328	20240902	140600	101769180	4985	4985	4985	4985	0
329	20240902	140500	101769180	4985	4985	4985	4985	0
330	20240902	140400	101769180	4985	4985	4985	4985	50
331	20240902	140300	101519930	4985	4985	4985	4985	0
332	20240902	140200	101519930	4985	4985	4985	4985	0
333	20240902	140100	101519930	4985	4985	4985	4985	0
334	20240902	140000	101519930	4985	4985	4985	4985	0
335	20240902	135900	101519930	4985	4985	4985	4985	0
336	20240902	135800	101519930	4985	4985	4985	4985	43
337	20240902	135700	101305575	4985	4985	4985	4985	1
338	20240902	135600	101300590	4985	4985	4985	4985	0
339	20240902	135500	101300590	4985	4985	4985	4985	0
340	20240902	135400	101300590	4985	4985	4985	4985	2
341	20240902	135300	101290620	4980	4980	4980	4980	2
342	20240902	135200	101280660	4980	4980	4985	4980	487
343	20240902	135100	98854950	4980	4980	4980	4980	41
344	20240902	135000	98650770	4980	4975	4980	4975	169
345	20240902	134900	97809250	4975	4975	4975	4975	0
346	20240902	134800	97809250	4975	4975	4980	4975	770
347	20240902	134700	93977220	4975	4975	4975	4975	2
348	20240902	134600	93967270	4970	4960	4970	4960	7267
349	20240902	134500	57885595	4960	4960	4960	4960	0
350	20240902	134400	57885595	4960	4965	4965	4960	275
351	20240902	134300	56521585	4965	4965	4965	4965	0
352	20240902	134200	56521585	4965	4965	4965	4965	1
353	20240902	134100	56516620	4960	4960	4960	4960	381
354	20240902	134000	54626860	4965	4965	4965	4965	0
355	20240902	133900	54626860	4965	4965	4965	4965	10
356	20240902	133800	54577210	4965	4965	4965	4965	34
357	20240902	133700	54408400	4965	4965	4965	4965	0
358	20240902	133600	54408400	4965	4965	4965	4965	0
359	20240902	133500	54408400	4965	4965	4965	4965	0
360	20240902	133400	54408400	4965	4965	4965	4965	1
361	20240902	133300	54403435	4965	4965	4965	4965	0
362	20240902	133200	54403435	4965	4965	4965	4965	0
363	20240902	133100	54403435	4965	4965	4965	4965	0
364	20240902	133000	54403435	4965	4965	4965	4965	0
365	20240902	132900	54403435	4965	4965	4965	4965	0
366	20240902	132800	54403435	4965	4965	4965	4965	34
367	20240902	132700	54234625	4965	4965	4965	4965	2
368	20240902	132600	54224695	4965	4965	4965	4965	0
369	20240902	132500	54224695	4965	4965	4965	4965	0
370	20240902	132400	54224695	4965	4965	4965	4965	1
371	20240902	132300	54219730	4965	4965	4965	4965	0
372	20240902	132200	54219730	4965	4965	4965	4965	500
373	20240902	132100	51737230	4965	4965	4965	4965	0
374	20240902	132000	51737230	4965	4965	4965	4965	0
375	20240902	131900	51737230	4965	4965	4965	4965	0
376	20240902	131800	51737230	4965	4965	4965	4965	34
377	20240902	131700	51568420	4965	4965	4965	4965	1
378	20240902	131600	51563455	4965	4965	4965	4965	0
379	20240902	131500	51563455	4965	4965	4965	4965	0
380	20240902	131400	51563455	4965	4965	4965	4965	1
381	20240902	131300	51558490	4965	4965	4965	4965	0
382	20240902	131200	51558490	4965	4965	4965	4965	0
383	20240902	131100	51558490	4965	4965	4965	4965	0
384	20240902	131000	51558490	4965	4965	4965	4965	1
385	20240902	130900	51553525	4965	4965	4965	4965	0
386	20240902	130800	51553525	4965	4965	4965	4965	35
387	20240902	130700	51379750	4965	4965	4965	4965	1
388	20240902	130600	51374785	4965	4965	4965	4965	10
389	20240902	130500	51325135	4970	4970	4970	4970	0
390	20240902	130400	51325135	4970	4970	4970	4970	1
391	20240902	130300	51320165	4970	4970	4970	4970	0
392	20240902	130200	51320165	4970	4970	4970	4970	0
393	20240902	130100	51320165	4970	4970	4970	4970	0
394	20240902	130000	51320165	4970	4970	4970	4970	0
395	20240902	125900	51320165	4970	4970	4970	4970	0
396	20240902	125800	51320165	4970	4970	4970	4970	34
397	20240902	125700	51151185	4970	4970	4970	4970	1
398	20240902	125600	51146215	4965	4965	4965	4965	20
399	20240902	125500	51046915	4965	4965	4965	4965	20
400	20240902	125400	50947615	4965	4970	4970	4965	12
401	20240902	125300	50888025	4970	4970	4970	4970	0
402	20240902	125200	50888025	4970	4970	4970	4970	0
403	20240902	125100	50888025	4970	4970	4970	4970	0
404	20240902	125000	50888025	4970	4970	4970	4970	0
405	20240902	124900	50888025	4970	4970	4970	4970	0
406	20240902	124800	50888025	4970	4970	4970	4970	34
407	20240902	124700	50719045	4970	4970	4970	4970	2
408	20240902	124600	50709105	4970	4970	4970	4970	0
409	20240902	124500	50709105	4970	4970	4970	4970	0
410	20240902	124400	50709105	4970	4970	4970	4970	1
411	20240902	124300	50704135	4970	4970	4970	4970	1
412	20240902	124200	50699165	4970	4970	4970	4970	0
413	20240902	124100	50699165	4970	4970	4970	4970	0
414	20240902	124000	50699165	4970	4970	4970	4970	0
415	20240902	123900	50699165	4970	4970	4970	4970	82
416	20240902	123800	50291625	4970	4970	4970	4970	43
417	20240902	123700	50077915	4970	4965	4970	4965	143
418	20240902	123600	49367915	4965	4965	4965	4965	0
419	20240902	123500	49367915	4965	4965	4965	4965	0
420	20240902	123400	49367915	4965	4965	4965	4965	1
421	20240902	123300	49362950	4960	4960	4960	4960	0
422	20240902	123200	49362950	4960	4960	4960	4960	0
423	20240902	123100	49362950	4960	4960	4960	4960	180
424	20240902	123000	48470150	4960	4960	4960	4960	0
425	20240902	122900	48470150	4960	4960	4960	4960	0
426	20240902	122800	48470150	4960	4960	4960	4960	34
427	20240902	122700	48301510	4960	4960	4960	4960	2
428	20240902	122600	48291590	4960	4960	4960	4960	1
429	20240902	122500	48286630	4960	4960	4960	4960	0
430	20240902	122400	48286630	4960	4960	4960	4960	3
431	20240902	122300	48271750	4955	4955	4955	4955	10
432	20240902	122200	48222200	4955	4955	4955	4955	0
433	20240902	122100	48222200	4955	4955	4955	4955	0
434	20240902	122000	48222200	4955	4955	4955	4955	0
435	20240902	121900	48222200	4955	4955	4955	4955	0
436	20240902	121800	48222200	4955	4955	4955	4955	15
437	20240902	121700	48147875	4955	4955	4955	4955	1
438	20240902	121600	48142920	4955	4955	4955	4955	0
439	20240902	121500	48142920	4955	4955	4955	4955	0
440	20240902	121400	48142920	4955	4955	4955	4955	0
441	20240902	121300	48142920	4955	4955	4955	4955	0
442	20240902	121200	48142920	4955	4955	4955	4955	0
443	20240902	121100	48142920	4955	4955	4955	4955	0
444	20240902	121000	48142920	4955	4955	4955	4955	0
445	20240902	120900	48142920	4955	4955	4955	4955	0
446	20240902	120800	48142920	4955	4955	4955	4955	34
447	20240902	120700	47974450	4955	4955	4955	4955	0
448	20240902	120600	47974450	4955	4955	4955	4955	0
449	20240902	120500	47974450	4955	4955	4955	4955	0
450	20240902	120400	47974450	4955	4955	4955	4955	1
451	20240902	120300	47969495	4950	4950	4950	4950	1000
452	20240902	120200	43019495	4950	4950	4950	4950	0
453	20240902	120100	43019495	4950	4950	4950	4950	0
454	20240902	120000	43019495	4950	4950	4950	4950	2
455	20240902	115900	43009595	4955	4955	4955	4955	0
456	20240902	115800	43009595	4955	4955	4955	4955	35
457	20240902	115700	42836170	4955	4955	4955	4955	7
458	20240902	115600	42801485	4950	4950	4950	4950	0
459	20240902	115500	42801485	4950	4950	4950	4950	1
460	20240902	115400	42796535	4955	4955	4955	4955	3
461	20240902	115300	42781670	4955	4955	4955	4955	0
462	20240902	115200	42781670	4955	4955	4955	4955	0
463	20240902	115100	42781670	4955	4955	4955	4955	0
464	20240902	115000	42781670	4955	4955	4955	4955	0
465	20240902	114900	42781670	4955	4955	4955	4955	0
466	20240902	114800	42781670	4955	4955	4955	4955	34
467	20240902	114700	42613200	4955	4955	4955	4955	1
468	20240902	114600	42608245	4955	4955	4955	4955	0
469	20240902	114500	42608245	4955	4955	4955	4955	1
470	20240902	114400	42603290	4955	4955	4955	4955	0
471	20240902	114300	42603290	4955	4955	4955	4955	0
472	20240902	114200	42603290	4955	4955	4955	4955	0
473	20240902	114100	42603290	4955	4955	4955	4955	0
474	20240902	114000	42603290	4955	4955	4955	4955	0
475	20240902	113900	42603290	4955	4955	4955	4955	0
476	20240902	113800	42603290	4955	4955	4955	4955	34
477	20240902	113700	42434820	4955	4955	4955	4955	1
478	20240902	113600	42429865	4955	4955	4955	4955	0
479	20240902	113500	42429865	4955	4955	4955	4955	0
480	20240902	113400	42429865	4955	4955	4955	4955	2
481	20240902	113300	42419955	4955	4955	4955	4955	0
482	20240902	113200	42419955	4955	4955	4955	4955	0
483	20240902	113100	42419955	4955	4955	4955	4955	0
484	20240902	113000	42419955	4955	4955	4955	4955	0
485	20240902	112900	42419955	4955	4955	4955	4955	0
486	20240902	112800	42419955	4955	4955	4955	4955	34
487	20240902	112700	42251485	4955	4955	4955	4955	46
488	20240902	112600	42023555	4955	4955	4955	4955	0
489	20240902	112500	42023555	4955	4955	4955	4955	4
490	20240902	112400	42003735	4955	4955	4955	4955	1
491	20240902	112300	41998780	4955	4955	4955	4955	4
492	20240902	112200	41978960	4955	4955	4955	4955	1
493	20240902	112100	41974005	4955	4955	4955	4955	0
494	20240902	112000	41974005	4955	4955	4955	4955	0
495	20240902	111900	41974005	4955	4955	4955	4955	0
496	20240902	111800	41974005	4955	4955	4955	4955	35
497	20240902	111700	41800580	4955	4955	4955	4955	2
498	20240902	111600	41790670	4950	4950	4950	4950	0
499	20240902	111500	41790670	4950	4950	4950	4950	0
500	20240902	111400	41790670	4950	4955	4955	4950	4
501	20240902	111300	41770865	4950	4950	4950	4950	100
502	20240902	111200	41275865	4950	4950	4950	4950	0
503	20240902	111100	41275865	4950	4950	4950	4950	0
504	20240902	111000	41275865	4950	4950	4950	4950	0
505	20240902	110900	41275865	4950	4950	4950	4950	0
506	20240902	110800	41275865	4950	4950	4950	4950	30
507	20240902	110700	41127365	4950	4950	4950	4950	0
508	20240902	110600	41127365	4950	4950	4950	4950	10
509	20240902	110500	41077865	4950	4950	4950	4950	0
510	20240902	110400	41077865	4950	4950	4950	4950	0
511	20240902	110300	41077865	4950	4950	4950	4950	0
512	20240902	110200	41077865	4950	4950	4950	4950	1
513	20240902	110100	41072915	4950	4950	4950	4950	0
514	20240902	110000	41072915	4950	4950	4950	4950	0
515	20240902	105900	41072915	4950	4950	4950	4950	1100
516	20240902	105800	35627915	4950	4950	4950	4950	1
517	20240902	105700	35622965	4950	4950	4950	4950	58
518	20240902	105600	35335865	4955	4955	4955	4955	173
519	20240902	105500	34478650	4960	4960	4960	4960	0
520	20240902	105400	34478650	4960	4960	4960	4960	0
521	20240902	105300	34478650	4960	4960	4960	4960	0
522	20240902	105200	34478650	4960	4960	4960	4960	0
523	20240902	105100	34478650	4960	4960	4960	4960	0
524	20240902	105000	34478650	4960	4960	4960	4960	0
525	20240902	104900	34478650	4960	4955	4960	4955	278
526	20240902	104800	33100120	4955	4955	4955	4955	30
527	20240902	104700	32951470	4960	4960	4960	4960	0
528	20240902	104600	32951470	4960	4960	4960	4960	0
529	20240902	104500	32951470	4960	4950	4960	4950	560
530	20240902	104400	30176500	4950	4950	4950	4950	2678
531	20240902	104300	16920400	4950	4950	4950	4950	0
532	20240902	104200	16920400	4950	4950	4950	4950	43
533	20240902	104100	16707550	4950	4935	4950	4935	880
534	20240902	104000	12360780	4930	4930	4930	4930	0
535	20240902	103900	12360780	4930	4930	4930	4930	0
536	20240902	103800	12360780	4930	4930	4930	4930	30
537	20240902	103700	12212880	4930	4930	4930	4930	17
538	20240902	103600	12129070	4935	4935	4935	4935	0
539	20240902	103500	12129070	4935	4935	4935	4935	0
540	20240902	103400	12129070	4935	4935	4935	4935	0
541	20240902	103300	12129070	4935	4935	4935	4935	0
542	20240902	103200	12129070	4935	4935	4935	4935	0
543	20240902	103100	12129070	4935	4935	4935	4935	0
544	20240902	103000	12129070	4935	4935	4935	4935	0
545	20240902	102900	12129070	4935	4935	4935	4935	0
546	20240902	102800	12129070	4935	4935	4935	4935	30
547	20240902	102700	11981020	4935	4935	4935	4935	0
548	20240902	102600	11981020	4935	4935	4935	4935	0
549	20240902	102500	11981020	4935	4935	4935	4935	0
550	20240902	102400	11981020	4935	4935	4935	4935	0
551	20240902	102300	11981020	4935	4935	4935	4935	1
552	20240902	102200	11976085	4930	4930	4930	4930	20
553	20240902	102100	11877485	4935	4935	4935	4935	72
554	20240902	102000	11522165	4935	4935	4935	4935	0
555	20240902	101900	11522165	4935	4935	4935	4935	0
556	20240902	101800	11522165	4935	4935	4935	4935	90
557	20240902	101700	11078015	4930	4930	4930	4930	1
558	20240902	101600	11073085	4930	4930	4930	4930	0
559	20240902	101500	11073085	4930	4930	4930	4930	0
560	20240902	101400	11073085	4930	4930	4930	4930	0
561	20240902	101300	11073085	4930	4930	4930	4930	0
562	20240902	101200	11073085	4930	4930	4930	4930	0
563	20240902	101100	11073085	4930	4930	4930	4930	0
564	20240902	101000	11073085	4930	4930	4930	4930	5
565	20240902	100900	11048435	4930	4930	4930	4930	0
566	20240902	100800	11048435	4930	4930	4930	4930	0
567	20240902	100700	11048435	4930	4930	4930	4930	0
568	20240902	100600	11048435	4930	4930	4930	4930	1
569	20240902	100500	11043505	4915	4915	4915	4915	0
570	20240902	100400	11043505	4915	4915	4915	4915	0
571	20240902	100300	11043505	4915	4915	4915	4915	0
572	20240902	100200	11043505	4915	4915	4915	4915	0
573	20240902	100100	11043505	4915	4915	4915	4915	0
574	20240902	100000	11043505	4915	4915	4915	4915	0
575	20240902	095900	11043505	4915	4915	4915	4915	0
576	20240902	095800	11043505	4915	4915	4915	4915	0
577	20240902	095700	11043505	4915	4915	4915	4915	1
578	20240902	095600	11038590	4935	4935	4935	4935	0
579	20240902	095500	11038590	4935	4935	4935	4935	0
580	20240902	095400	11038590	4935	4935	4935	4935	0
581	20240902	095300	11038590	4935	4935	4935	4935	0
582	20240902	095200	11038590	4935	4935	4935	4935	1
583	20240902	095100	11033655	4925	4900	4925	4900	217
584	20240902	095000	9969850	4900	4880	4900	4880	413
585	20240902	094900	7946990	4880	4880	4880	4880	0
586	20240902	094800	7946990	4880	4880	4880	4880	228
587	20240902	094700	6834350	4880	4880	4880	4880	0
588	20240902	094600	6834350	4880	4880	4880	4880	0
589	20240902	094500	6834350	4880	4880	4880	4880	11
590	20240902	094400	6780670	4850	4845	4850	4845	92
591	20240902	094300	6334870	4845	4845	4845	4845	0
592	20240902	094200	6334870	4845	4845	4845	4845	0
593	20240902	094100	6334870	4845	4845	4845	4845	0
594	20240902	094000	6334870	4845	4845	4845	4845	30
595	20240902	093900	6189520	4850	4850	4850	4850	0
596	20240902	093800	6189520	4850	4850	4850	4850	1
597	20240902	093700	6184670	4770	4770	4770	4770	0
598	20240902	093600	6184670	4770	4770	4770	4770	0
599	20240902	093500	6184670	4770	4865	4865	4770	955
600	20240902	093400	1551970	4865	4865	4865	4865	0
601	20240902	093300	1551970	4865	4865	4865	4865	0
602	20240902	093200	1551970	4865	4870	4870	4865	98
603	20240902	093100	1075180	4875	4875	4875	4875	0
604	20240902	093000	1075180	4875	4875	4875	4875	0
605	20240902	092900	1075180	4875	4875	4875	4875	0
606	20240902	092800	1075180	4875	4875	4875	4875	30
607	20240902	092700	928930	4875	4875	4875	4875	0
608	20240902	092600	928930	4875	4875	4875	4875	36
609	20240902	092500	753430	4875	4875	4875	4875	0
610	20240902	092400	753430	4875	4880	4880	4875	4
611	20240902	092300	733920	4885	4885	4885	4885	4
612	20240902	092200	714380	4890	4890	4890	4890	0
613	20240902	092100	714380	4890	4890	4890	4890	0
614	20240902	092000	714380	4890	4890	4890	4890	0
615	20240902	091900	714380	4890	4890	4890	4890	7
616	20240902	091800	680150	4890	4890	4890	4890	31
617	20240902	091700	528560	4890	4890	4890	4890	0
618	20240902	091600	528560	4890	4895	4895	4890	66
619	20240902	091500	205795	4895	4895	4895	4895	0
620	20240902	091400	205795	4895	4895	4895	4895	0
621	20240902	091300	205795	4895	4895	4895	4895	1
622	20240902	091200	200900	4900	4900	4900	4900	0
623	20240902	091100	200900	4900	4900	4900	4900	13
624	20240902	091000	137200	4900	4900	4900	4900	14
625	20240902	090900	68600	4900	4900	4900	4900	0
626	20240902	090800	68600	4900	4900	4900	4900	0
627	20240902	090700	68600	4900	4900	4900	4900	0
628	20240902	090600	68600	4900	4900	4900	4900	0
629	20240902	090500	68600	4900	4900	4900	4900	0
630	20240902	090400	68600	4900	4900	4900	4900	5
631	20240902	090300	44100	4900	4900	4900	4900	0
632	20240902	090200	44100	4900	4900	4900	4900	0
633	20240902	090100	44100	4900	4900	4900	4900	0
634	20240902	090000	44100	4900	4900	4900	4900	9