KissMeData/130580/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201500	22784175	4960	4960	4960	4960	407
3	20240909	201400	22784175	4960	4960	4960	4960	0
4	20240909	201300	22784175	4960	4960	4960	4960	0
5	20240909	201200	22784175	4960	4960	4960	4960	0
6	20240909	201100	22784175	4960	4960	4960	4960	0
7	20240909	201000	22784175	4960	4960	4960	4960	0
8	20240909	200900	22784175	4960	4960	4960	4960	0
9	20240909	200800	22784175	4960	4960	4960	4960	0
10	20240909	200700	22784175	4960	4960	4960	4960	0
11	20240909	200600	22784175	4960	4960	4960	4960	0
12	20240909	200500	22784175	4960	4960	4960	4960	0
13	20240909	200400	22784175	4960	4960	4960	4960	0
14	20240909	200300	22784175	4960	4960	4960	4960	0
15	20240909	200200	22784175	4960	4960	4960	4960	0
16	20240909	200100	22784175	4960	4960	4960	4960	0
17	20240909	200000	22784175	4960	4960	4960	4960	0
18	20240909	195900	22784175	4960	4960	4960	4960	0
19	20240909	195800	22784175	4960	4960	4960	4960	0
20	20240909	195700	22784175	4960	4960	4960	4960	0
21	20240909	195600	22784175	4960	4960	4960	4960	0
22	20240909	195500	22784175	4960	4960	4960	4960	0
23	20240909	195400	22784175	4960	4960	4960	4960	0
24	20240909	195300	22784175	4960	4960	4960	4960	0
25	20240909	195200	22784175	4960	4960	4960	4960	0
26	20240909	195100	22784175	4960	4960	4960	4960	0
27	20240909	195000	22784175	4960	4960	4960	4960	0
28	20240909	194900	22784175	4960	4960	4960	4960	0
29	20240909	194800	22784175	4960	4960	4960	4960	0
30	20240909	194700	22784175	4960	4960	4960	4960	0
31	20240909	194600	22784175	4960	4960	4960	4960	0
32	20240909	194500	22784175	4960	4960	4960	4960	407
33	20240909	194400	22784175	4960	4960	4960	4960	0
34	20240909	194300	22784175	4960	4960	4960	4960	0
35	20240909	194200	22784175	4960	4960	4960	4960	0
36	20240909	194100	22784175	4960	4960	4960	4960	0
37	20240909	194000	22784175	4960	4960	4960	4960	0
38	20240909	193900	22784175	4960	4960	4960	4960	0
39	20240909	193800	22784175	4960	4960	4960	4960	0
40	20240909	193700	22784175	4960	4960	4960	4960	0
41	20240909	193600	22784175	4960	4960	4960	4960	0
42	20240909	193500	22784175	4960	4960	4960	4960	0
43	20240909	193400	22784175	4960	4960	4960	4960	0
44	20240909	193300	22784175	4960	4960	4960	4960	0
45	20240909	193200	22784175	4960	4960	4960	4960	0
46	20240909	193100	22784175	4960	4960	4960	4960	0
47	20240909	193000	22784175	4960	4960	4960	4960	0
48	20240909	192900	22784175	4960	4960	4960	4960	0
49	20240909	192800	22784175	4960	4960	4960	4960	0
50	20240909	192700	22784175	4960	4960	4960	4960	0
51	20240909	192600	22784175	4960	4960	4960	4960	0
52	20240909	192500	22784175	4960	4960	4960	4960	0
53	20240909	192400	22784175	4960	4960	4960	4960	0
54	20240909	192300	22784175	4960	4960	4960	4960	0
55	20240909	192200	22784175	4960	4960	4960	4960	0
56	20240909	192100	22784175	4960	4960	4960	4960	0
57	20240909	192000	22784175	4960	4960	4960	4960	0
58	20240909	191900	22784175	4960	4960	4960	4960	0
59	20240909	191800	22784175	4960	4960	4960	4960	0
60	20240909	191700	22784175	4960	4960	4960	4960	0
61	20240909	191600	22784175	4960	4960	4960	4960	0
62	20240909	191500	22784175	4960	4960	4960	4960	407
63	20240909	191400	22784175	4960	4960	4960	4960	0
64	20240909	191300	22784175	4960	4960	4960	4960	0
65	20240909	191200	22784175	4960	4960	4960	4960	0
66	20240909	191100	22784175	4960	4960	4960	4960	0
67	20240909	191000	22784175	4960	4960	4960	4960	0
68	20240909	190900	22784175	4960	4960	4960	4960	0
69	20240909	190800	22784175	4960	4960	4960	4960	0
70	20240909	190700	22784175	4960	4960	4960	4960	0
71	20240909	190600	22784175	4960	4960	4960	4960	0
72	20240909	190500	22784175	4960	4960	4960	4960	0
73	20240909	190400	22784175	4960	4960	4960	4960	0
74	20240909	190300	22784175	4960	4960	4960	4960	0
75	20240909	190200	22784175	4960	4960	4960	4960	0
76	20240909	190100	22784175	4960	4960	4960	4960	0
77	20240909	190000	22784175	4960	4960	4960	4960	0
78	20240909	185900	22784175	4960	4960	4960	4960	0
79	20240909	185800	22784175	4960	4960	4960	4960	0
80	20240909	185700	22784175	4960	4960	4960	4960	0
81	20240909	185600	22784175	4960	4960	4960	4960	0
82	20240909	185500	22784175	4960	4960	4960	4960	0
83	20240909	185400	22784175	4960	4960	4960	4960	0
84	20240909	185300	22784175	4960	4960	4960	4960	0
85	20240909	185200	22784175	4960	4960	4960	4960	0
86	20240909	185100	22784175	4960	4960	4960	4960	0
87	20240909	185000	22784175	4960	4960	4960	4960	0
88	20240909	184900	22784175	4960	4960	4960	4960	0
89	20240909	184800	22784175	4960	4960	4960	4960	0
90	20240909	184700	22784175	4960	4960	4960	4960	0
91	20240909	184600	22784175	4960	4960	4960	4960	0
92	20240909	184500	22784175	4960	4960	4960	4960	407
93	20240909	184400	22784175	4960	4960	4960	4960	0
94	20240909	184300	22784175	4960	4960	4960	4960	0
95	20240909	184200	22784175	4960	4960	4960	4960	0
96	20240909	184100	22784175	4960	4960	4960	4960	0
97	20240909	184000	22784175	4960	4960	4960	4960	0
98	20240909	183900	22784175	4960	4960	4960	4960	0
99	20240909	183800	22784175	4960	4960	4960	4960	0
100	20240909	183700	22784175	4960	4960	4960	4960	0
101	20240909	183600	22784175	4960	4960	4960	4960	0
102	20240909	183500	22784175	4960	4960	4960	4960	0
103	20240909	183400	22784175	4960	4960	4960	4960	0
104	20240909	183300	22784175	4960	4960	4960	4960	0
105	20240909	183200	22784175	4960	4960	4960	4960	0
106	20240909	183100	22784175	4960	4960	4960	4960	0
107	20240909	183000	22784175	4960	4960	4960	4960	0
108	20240909	182900	22784175	4960	4960	4960	4960	0
109	20240909	182800	22784175	4960	4960	4960	4960	0
110	20240909	182700	22784175	4960	4960	4960	4960	0
111	20240909	182600	22784175	4960	4960	4960	4960	0
112	20240909	182500	22784175	4960	4960	4960	4960	0
113	20240909	182400	22784175	4960	4960	4960	4960	0
114	20240909	182300	22784175	4960	4960	4960	4960	0
115	20240909	182200	22784175	4960	4960	4960	4960	0
116	20240909	182100	22784175	4960	4960	4960	4960	0
117	20240909	182000	22784175	4960	4960	4960	4960	0
118	20240909	181900	22784175	4960	4960	4960	4960	0
119	20240909	181800	22784175	4960	4960	4960	4960	0
120	20240909	181700	22784175	4960	4960	4960	4960	0
121	20240909	181600	22784175	4960	4960	4960	4960	0
122	20240909	181500	22784175	4960	4960	4960	4960	407
123	20240909	181400	22784175	4960	4960	4960	4960	0
124	20240909	181300	22784175	4960	4960	4960	4960	0
125	20240909	181200	22784175	4960	4960	4960	4960	0
126	20240909	181100	22784175	4960	4960	4960	4960	0
127	20240909	181000	22784175	4960	4960	4960	4960	0
128	20240909	180900	22784175	4960	4960	4960	4960	0
129	20240909	180800	22784175	4960	4960	4960	4960	0
130	20240909	180700	22784175	4960	4960	4960	4960	0
131	20240909	180600	22784175	4960	4960	4960	4960	0
132	20240909	180500	22784175	4960	4960	4960	4960	0
133	20240909	180400	22784175	4960	4960	4960	4960	0
134	20240909	180300	22784175	4960	4960	4960	4960	0
135	20240909	180200	22784175	4960	4960	4960	4960	0
136	20240909	180100	22784175	4960	4960	4960	4960	0
137	20240909	180000	22784175	4960	4960	4960	4960	0
138	20240909	175900	22784175	4960	4960	4960	4960	0
139	20240909	175800	22784175	4960	4960	4960	4960	0
140	20240909	175700	22784175	4960	4960	4960	4960	0
141	20240909	175600	22784175	4960	4960	4960	4960	0
142	20240909	175500	22784175	4960	4960	4960	4960	0
143	20240909	175400	22784175	4960	4960	4960	4960	0
144	20240909	175300	22784175	4960	4960	4960	4960	0
145	20240909	175200	22784175	4960	4960	4960	4960	0
146	20240909	175100	22784175	4960	4960	4960	4960	0
147	20240909	175000	22784175	4960	4960	4960	4960	0
148	20240909	174900	22784175	4960	4960	4960	4960	0
149	20240909	174800	22784175	4960	4960	4960	4960	0
150	20240909	174700	22784175	4960	4960	4960	4960	0
151	20240909	174600	22784175	4960	4960	4960	4960	0
152	20240909	174500	22784175	4960	4960	4960	4960	407
153	20240909	174400	22784175	4960	4960	4960	4960	0
154	20240909	174300	22784175	4960	4960	4960	4960	0
155	20240909	174200	22784175	4960	4960	4960	4960	0
156	20240909	174100	22784175	4960	4960	4960	4960	0
157	20240909	174000	22784175	4960	4960	4960	4960	0
158	20240909	173900	22784175	4960	4960	4960	4960	0
159	20240909	173800	22784175	4960	4960	4960	4960	0
160	20240909	173700	22784175	4960	4960	4960	4960	0
161	20240909	173600	22784175	4960	4960	4960	4960	0
162	20240909	173500	22784175	4960	4960	4960	4960	0
163	20240909	173400	22784175	4960	4960	4960	4960	0
164	20240909	173300	22784175	4960	4960	4960	4960	0
165	20240909	173200	22784175	4960	4960	4960	4960	0
166	20240909	173100	22784175	4960	4960	4960	4960	0
167	20240909	173000	22784175	4960	4960	4960	4960	0
168	20240909	172900	22784175	4960	4960	4960	4960	0
169	20240909	172800	22784175	4960	4960	4960	4960	0
170	20240909	172700	22784175	4960	4960	4960	4960	0
171	20240909	172600	22784175	4960	4960	4960	4960	0
172	20240909	172500	22784175	4960	4960	4960	4960	0
173	20240909	172400	22784175	4960	4960	4960	4960	0
174	20240909	172300	22784175	4960	4960	4960	4960	0
175	20240909	172200	22784175	4960	4960	4960	4960	0
176	20240909	172100	22784175	4960	4960	4960	4960	0
177	20240909	172000	22784175	4960	4960	4960	4960	0
178	20240909	171900	22784175	4960	4960	4960	4960	0
179	20240909	171800	22784175	4960	4960	4960	4960	0
180	20240909	171700	22784175	4960	4960	4960	4960	0
181	20240909	171600	22784175	4960	4960	4960	4960	0
182	20240909	171500	22784175	4960	4960	4960	4960	407
183	20240909	171400	22784175	4960	4960	4960	4960	0
184	20240909	171300	22784175	4960	4960	4960	4960	0
185	20240909	171200	22784175	4960	4960	4960	4960	0
186	20240909	171100	22784175	4960	4960	4960	4960	0
187	20240909	171000	22784175	4960	4960	4960	4960	0
188	20240909	170900	22784175	4960	4960	4960	4960	0
189	20240909	170800	22784175	4960	4960	4960	4960	0
190	20240909	170700	22784175	4960	4960	4960	4960	0
191	20240909	170600	22784175	4960	4960	4960	4960	0
192	20240909	170500	22784175	4960	4960	4960	4960	0
193	20240909	170400	22784175	4960	4960	4960	4960	0
194	20240909	170300	22784175	4960	4960	4960	4960	0
195	20240909	170200	22784175	4960	4960	4960	4960	0
196	20240909	170100	22784175	4960	4960	4960	4960	0
197	20240909	170000	22784175	4960	4960	4960	4960	0
198	20240909	165900	22784175	4960	4960	4960	4960	0
199	20240909	165800	22784175	4960	4960	4960	4960	0
200	20240909	165700	22784175	4960	4960	4960	4960	0
201	20240909	165600	22784175	4960	4960	4960	4960	0
202	20240909	165500	22784175	4960	4960	4960	4960	0
203	20240909	165400	22784175	4960	4960	4960	4960	0
204	20240909	165300	22784175	4960	4960	4960	4960	0
205	20240909	165200	22784175	4960	4960	4960	4960	0
206	20240909	165100	22784175	4960	4960	4960	4960	0
207	20240909	165000	22784175	4960	4960	4960	4960	0
208	20240909	164900	22784175	4960	4960	4960	4960	0
209	20240909	164800	22784175	4960	4960	4960	4960	0
210	20240909	164700	22784175	4960	4960	4960	4960	0
211	20240909	164600	22784175	4960	4960	4960	4960	0
212	20240909	164500	22784175	4960	4960	4960	4960	407
213	20240909	164400	22784175	4960	4960	4960	4960	0
214	20240909	164300	22784175	4960	4960	4960	4960	0
215	20240909	164200	22784175	4960	4960	4960	4960	0
216	20240909	164100	22784175	4960	4960	4960	4960	0
217	20240909	164000	22784175	4960	4960	4960	4960	0
218	20240909	163900	22784175	4960	4960	4960	4960	0
219	20240909	163800	22784175	4960	4960	4960	4960	0
220	20240909	163700	22784175	4960	4960	4960	4960	0
221	20240909	163600	22784175	4960	4960	4960	4960	0
222	20240909	163500	22784175	4960	4960	4960	4960	0
223	20240909	163400	22784175	4960	4960	4960	4960	0
224	20240909	163300	22784175	4960	4960	4960	4960	0
225	20240909	163200	22784175	4960	4960	4960	4960	0
226	20240909	163100	22784175	4960	4960	4960	4960	0
227	20240909	163000	22784175	4960	4960	4960	4960	0
228	20240909	162900	22784175	4960	4960	4960	4960	0
229	20240909	162800	22784175	4960	4960	4960	4960	0
230	20240909	162700	22784175	4960	4960	4960	4960	0
231	20240909	162600	22784175	4960	4960	4960	4960	0
232	20240909	162500	22784175	4960	4960	4960	4960	0
233	20240909	162400	22784175	4960	4960	4960	4960	0
234	20240909	162300	22784175	4960	4960	4960	4960	0
235	20240909	162200	22784175	4960	4960	4960	4960	0
236	20240909	162100	22784175	4960	4960	4960	4960	0
237	20240909	162000	22784175	4960	4960	4960	4960	0
238	20240909	161900	22784175	4960	4960	4960	4960	0
239	20240909	161800	22784175	4960	4960	4960	4960	0
240	20240909	161700	22784175	4960	4960	4960	4960	0
241	20240909	161600	22784175	4960	4960	4960	4960	0
242	20240909	161500	22784175	4960	4960	4960	4960	407
243	20240909	161400	22784175	4960	4960	4960	4960	0
244	20240909	161300	22784175	4960	4960	4960	4960	0
245	20240909	161200	22784175	4960	4960	4960	4960	0
246	20240909	161100	22784175	4960	4960	4960	4960	0
247	20240909	161000	22784175	4960	4960	4960	4960	0
248	20240909	160900	22784175	4960	4960	4960	4960	0
249	20240909	160800	22784175	4960	4960	4960	4960	0
250	20240909	160700	22784175	4960	4960	4960	4960	0
251	20240909	160600	22784175	4960	4960	4960	4960	0
252	20240909	160500	22784175	4960	4960	4960	4960	0
253	20240909	160400	22784175	4960	4960	4960	4960	0
254	20240909	160300	22784175	4960	4960	4960	4960	0
255	20240909	160200	22784175	4960	4960	4960	4960	0
256	20240909	160100	22784175	4960	4960	4960	4960	0
257	20240909	160000	22784175	4960	4960	4960	4960	0
258	20240909	155900	22784175	4960	4960	4960	4960	0
259	20240909	155800	22784175	4960	4960	4960	4960	0
260	20240909	155700	22784175	4960	4960	4960	4960	0
261	20240909	155600	22784175	4960	4960	4960	4960	0
262	20240909	155500	22784175	4960	4960	4960	4960	0
263	20240909	155400	22784175	4960	4960	4960	4960	0
264	20240909	155300	22784175	4960	4960	4960	4960	0
265	20240909	155200	22784175	4960	4960	4960	4960	0
266	20240909	155100	22784175	4960	4960	4960	4960	0
267	20240909	155000	22784175	4960	4960	4960	4960	0
268	20240909	154900	22784175	4960	4960	4960	4960	0
269	20240909	154800	22784175	4960	4960	4960	4960	0
270	20240909	154700	22784175	4960	4960	4960	4960	0
271	20240909	154600	22784175	4960	4960	4960	4960	0
272	20240909	154500	22784175	4960	4960	4960	4960	407
273	20240909	154400	22784175	4960	4960	4960	4960	0
274	20240909	154300	22784175	4960	4960	4960	4960	0
275	20240909	154200	22784175	4960	4960	4960	4960	0
276	20240909	154100	22784175	4960	4960	4960	4960	0
277	20240909	154000	22784175	4960	4960	4960	4960	0
278	20240909	153900	22784175	4960	4960	4960	4960	0
279	20240909	153800	22784175	4960	4960	4960	4960	0
280	20240909	153700	22784175	4960	4960	4960	4960	0
281	20240909	153600	22784175	4960	4960	4960	4960	0
282	20240909	153500	22784175	4960	4960	4960	4960	0
283	20240909	153400	22784175	4960	4960	4960	4960	0
284	20240909	153300	22784175	4960	4960	4960	4960	0
285	20240909	153200	22784175	4960	4960	4960	4960	0
286	20240909	153100	22784175	4960	4960	4960	4960	0
287	20240909	153000	22784175	4960	4960	4960	4960	407
288	20240909	152900	20765455	5000	5000	5000	5000	0
289	20240909	152800	20765455	5000	5000	5000	5000	0
290	20240909	152700	20765455	5000	5000	5000	5000	0
291	20240909	152600	20765455	5000	5000	5000	5000	0
292	20240909	152500	20765455	5000	5000	5000	5000	0
293	20240909	152400	20765455	5000	5000	5000	5000	0
294	20240909	152300	20765455	5000	5000	5000	5000	0
295	20240909	152200	20765455	5000	5000	5000	5000	0
296	20240909	152100	20765455	5000	5000	5000	5000	0
297	20240909	152000	20765455	5000	5000	5000	5000	0
298	20240909	151900	20765455	5000	5000	5000	5000	0
299	20240909	151800	20765455	5000	5000	5000	5000	0
300	20240909	151700	20765455	5000	5000	5000	5000	2
301	20240909	151600	20755455	5000	5000	5000	5000	0
302	20240909	151500	20755455	5000	5000	5000	5000	0
303	20240909	151400	20755455	5000	5000	5000	5000	4
304	20240909	151300	20735455	4965	4970	4970	4960	219
305	20240909	151200	19647995	5010	5010	5010	5010	0
306	20240909	151100	19647995	5010	5010	5010	5010	0
307	20240909	151000	19647995	5010	5010	5010	5010	0
308	20240909	150900	19647995	5010	5010	5010	5010	0
309	20240909	150800	19647995	5010	5010	5010	5010	0
310	20240909	150700	19647995	5010	5010	5010	5010	0
311	20240909	150600	19647995	5010	5010	5010	5010	0
312	20240909	150500	19647995	5010	5010	5010	5010	0
313	20240909	150400	19647995	5010	5010	5010	5010	0
314	20240909	150300	19647995	5010	5010	5010	5010	1
315	20240909	150200	19642985	5000	5000	5000	5000	0
316	20240909	150100	19642985	5000	5000	5000	5000	0
317	20240909	150000	19642985	5000	5000	5000	5000	0
318	20240909	145900	19642985	5000	5000	5000	5000	0
319	20240909	145800	19642985	5000	5000	5000	5000	0
320	20240909	145700	19642985	5000	5000	5000	5000	0
321	20240909	145600	19642985	5000	5000	5000	5000	0
322	20240909	145500	19642985	5000	5000	5000	5000	0
323	20240909	145400	19642985	5000	5000	5000	5000	0
324	20240909	145300	19642985	5000	5000	5000	5000	0
325	20240909	145200	19642985	5000	5000	5000	5000	0
326	20240909	145100	19642985	5000	5000	5000	5000	0
327	20240909	145000	19642985	5000	5000	5000	5000	0
328	20240909	144900	19642985	5000	5000	5000	5000	0
329	20240909	144800	19642985	5000	5000	5000	5000	170
330	20240909	144700	18792985	5000	5000	5000	5000	0
331	20240909	144600	18792985	5000	5000	5000	5000	0
332	20240909	144500	18792985	5000	5000	5000	5000	0
333	20240909	144400	18792985	5000	5000	5000	5000	0
334	20240909	144300	18792985	5000	5000	5000	5000	1
335	20240909	144200	18787985	5000	5000	5000	5000	1
336	20240909	144100	18782985	5000	5000	5000	5000	0
337	20240909	144000	18782985	5000	5000	5000	5000	0
338	20240909	143900	18782985	5000	5000	5000	5000	0
339	20240909	143800	18782985	5000	5000	5000	5000	0
340	20240909	143700	18782985	5000	5000	5000	5000	0
341	20240909	143600	18782985	5000	5000	5000	5000	0
342	20240909	143500	18782985	5000	5000	5000	5000	0
343	20240909	143400	18782985	5000	5000	5000	5000	0
344	20240909	143300	18782985	5000	5000	5000	5000	0
345	20240909	143200	18782985	5000	5000	5000	5000	0
346	20240909	143100	18782985	5000	5000	5000	5000	0
347	20240909	143000	18782985	5000	5000	5000	5000	0
348	20240909	142900	18782985	5000	5000	5000	5000	0
349	20240909	142800	18782985	5000	5000	5000	5000	0
350	20240909	142700	18782985	5000	5000	5000	5000	0
351	20240909	142600	18782985	5000	5000	5000	5000	0
352	20240909	142500	18782985	5000	5000	5000	5000	0
353	20240909	142400	18782985	5000	5000	5000	5000	0
354	20240909	142300	18782985	5000	5000	5000	5000	0
355	20240909	142200	18782985	5000	5000	5000	5000	0
356	20240909	142100	18782985	5000	5000	5000	5000	0
357	20240909	142000	18782985	5000	5000	5000	5000	0
358	20240909	141900	18782985	5000	5000	5000	5000	0
359	20240909	141800	18782985	5000	5000	5000	5000	0
360	20240909	141700	18782985	5000	5000	5000	5000	0
361	20240909	141600	18782985	5000	5000	5000	5000	0
362	20240909	141500	18782985	5000	5000	5000	5000	0
363	20240909	141400	18782985	5000	5000	5000	5000	0
364	20240909	141300	18782985	5000	5000	5000	5000	0
365	20240909	141200	18782985	5000	5000	5000	5000	0
366	20240909	141100	18782985	5000	5000	5000	5000	0
367	20240909	141000	18782985	5000	5000	5000	5000	0
368	20240909	140900	18782985	5000	5000	5000	5000	0
369	20240909	140800	18782985	5000	5000	5000	5000	0
370	20240909	140700	18782985	5000	5000	5000	5000	0
371	20240909	140600	18782985	5000	5000	5000	5000	0
372	20240909	140500	18782985	5000	5000	5000	5000	0
373	20240909	140400	18782985	5000	5000	5000	5000	0
374	20240909	140300	18782985	5000	5000	5000	5000	0
375	20240909	140200	18782985	5000	5000	5000	5000	0
376	20240909	140100	18782985	5000	5000	5000	5000	0
377	20240909	140000	18782985	5000	5000	5000	5000	0
378	20240909	135900	18782985	5000	4970	5000	4970	600
379	20240909	135800	15787925	4970	4970	4970	4970	20
380	20240909	135700	15688525	4970	4970	4970	4970	0
381	20240909	135600	15688525	4970	4970	4970	4970	0
382	20240909	135500	15688525	4970	4970	4970	4970	0
383	20240909	135400	15688525	4970	4970	4970	4970	0
384	20240909	135300	15688525	4970	4970	4970	4970	0
385	20240909	135200	15688525	4970	4970	4970	4970	0
386	20240909	135100	15688525	4970	4970	4970	4970	0
387	20240909	135000	15688525	4970	4970	4970	4970	0
388	20240909	134900	15688525	4970	4970	4970	4970	0
389	20240909	134800	15688525	4970	4970	4970	4970	1
390	20240909	134700	15683555	4965	4965	4965	4965	0
391	20240909	134600	15683555	4965	4965	4965	4965	0
392	20240909	134500	15683555	4965	4965	4965	4965	0
393	20240909	134400	15683555	4965	4965	4965	4965	0
394	20240909	134300	15683555	4965	4965	4965	4965	0
395	20240909	134200	15683555	4965	4965	4965	4965	0
396	20240909	134100	15683555	4965	4985	4985	4965	143
397	20240909	134000	14971560	4985	4985	4985	4985	0
398	20240909	133900	14971560	4985	4985	4985	4985	0
399	20240909	133800	14971560	4985	4985	4985	4985	0
400	20240909	133700	14971560	4985	4985	4985	4985	0
401	20240909	133600	14971560	4985	4985	4985	4985	0
402	20240909	133500	14971560	4985	4985	4985	4985	0
403	20240909	133400	14971560	4985	4985	4985	4985	0
404	20240909	133300	14971560	4985	4985	4985	4985	0
405	20240909	133200	14971560	4985	4985	4985	4985	0
406	20240909	133100	14971560	4985	4985	4985	4985	0
407	20240909	133000	14971560	4985	4985	4985	4985	0
408	20240909	132900	14971560	4985	4985	4985	4985	0
409	20240909	132800	14971560	4985	4985	4985	4985	0
410	20240909	132700	14971560	4985	4985	4985	4985	0
411	20240909	132600	14971560	4985	4985	4985	4985	0
412	20240909	132500	14971560	4985	4985	4985	4985	0
413	20240909	132400	14971560	4985	4985	4985	4985	0
414	20240909	132300	14971560	4985	4985	4985	4985	0
415	20240909	132200	14971560	4985	4985	4985	4985	0
416	20240909	132100	14971560	4985	4985	4985	4985	0
417	20240909	132000	14971560	4985	4985	4985	4985	0
418	20240909	131900	14971560	4985	4985	4985	4985	0
419	20240909	131800	14971560	4985	4985	4985	4985	0
420	20240909	131700	14971560	4985	4985	4985	4985	0
421	20240909	131600	14971560	4985	4985	4985	4985	0
422	20240909	131500	14971560	4985	4985	4985	4985	0
423	20240909	131400	14971560	4985	4985	4985	4985	0
424	20240909	131300	14971560	4985	4985	4985	4985	0
425	20240909	131200	14971560	4985	4985	4985	4985	0
426	20240909	131100	14971560	4985	4985	4985	4985	0
427	20240909	131000	14971560	4985	4985	4985	4985	1
428	20240909	130900	14966575	4985	4985	4985	4985	0
429	20240909	130800	14966575	4985	4985	4985	4985	1
430	20240909	130700	14961590	4990	4990	4990	4990	0
431	20240909	130600	14961590	4990	4990	4990	4990	0
432	20240909	130500	14961590	4990	4990	4990	4990	0
433	20240909	130400	14961590	4990	4990	4990	4990	0
434	20240909	130300	14961590	4990	4990	4990	4990	0
435	20240909	130200	14961590	4990	4990	4990	4990	0
436	20240909	130100	14961590	4990	4990	4990	4990	0
437	20240909	130000	14961590	4990	4990	4990	4990	0
438	20240909	125900	14961590	4990	4990	4990	4990	0
439	20240909	125800	14961590	4990	4990	4990	4990	0
440	20240909	125700	14961590	4990	4990	4990	4990	0
441	20240909	125600	14961590	4990	4990	4990	4990	0
442	20240909	125500	14961590	4990	4990	4990	4990	0
443	20240909	125400	14961590	4990	4990	4990	4990	0
444	20240909	125300	14961590	4990	4990	4990	4990	0
445	20240909	125200	14961590	4990	4990	4990	4990	0
446	20240909	125100	14961590	4990	4990	4990	4990	0
447	20240909	125000	14961590	4990	4990	4990	4990	0
448	20240909	124900	14961590	4990	4990	4990	4990	0
449	20240909	124800	14961590	4990	4990	4990	4990	0
450	20240909	124700	14961590	4990	4990	4990	4990	0
451	20240909	124600	14961590	4990	4990	4990	4990	0
452	20240909	124500	14961590	4990	4990	4990	4990	0
453	20240909	124400	14961590	4990	4990	4990	4990	0
454	20240909	124300	14961590	4990	4990	4990	4990	0
455	20240909	124200	14961590	4990	4990	4990	4990	0
456	20240909	124100	14961590	4990	4990	4990	4990	0
457	20240909	124000	14961590	4990	4990	4990	4990	0
458	20240909	123900	14961590	4990	4990	4990	4990	0
459	20240909	123800	14961590	4990	4945	4990	4940	15
460	20240909	123700	14887255	4935	4935	4935	4935	5
461	20240909	123600	14862580	4935	4940	4945	4935	448
462	20240909	123500	12648880	4935	4935	4935	4935	0
463	20240909	123400	12648880	4935	4935	4935	4935	0
464	20240909	123300	12648880	4935	4935	4935	4935	0
465	20240909	123200	12648880	4935	4935	4935	4935	0
466	20240909	123100	12648880	4935	4935	4935	4935	0
467	20240909	123000	12648880	4935	4935	4935	4935	0
468	20240909	122900	12648880	4935	4935	4935	4935	0
469	20240909	122800	12648880	4935	4935	4935	4935	0
470	20240909	122700	12648880	4935	4935	4935	4935	0
471	20240909	122600	12648880	4935	4935	4935	4935	0
472	20240909	122500	12648880	4935	4935	4935	4935	0
473	20240909	122400	12648880	4935	4935	4935	4935	0
474	20240909	122300	12648880	4935	4935	4935	4935	0
475	20240909	122200	12648880	4935	4935	4935	4935	0
476	20240909	122100	12648880	4935	4935	4935	4935	0
477	20240909	122000	12648880	4935	4935	4935	4935	402
478	20240909	121900	10665010	4935	4935	4935	4935	0
479	20240909	121800	10665010	4935	4935	4935	4935	0
480	20240909	121700	10665010	4935	4935	4935	4935	0
481	20240909	121600	10665010	4935	4935	4935	4935	0
482	20240909	121500	10665010	4935	4935	4935	4935	0
483	20240909	121400	10665010	4935	4935	4935	4935	0
484	20240909	121300	10665010	4935	4935	4935	4935	0
485	20240909	121200	10665010	4935	4935	4935	4935	0
486	20240909	121100	10665010	4935	4935	4935	4935	0
487	20240909	121000	10665010	4935	4935	4935	4935	0
488	20240909	120900	10665010	4935	4935	4935	4935	0
489	20240909	120800	10665010	4935	4935	4935	4935	0
490	20240909	120700	10665010	4935	4935	4935	4935	0
491	20240909	120600	10665010	4935	4935	4935	4935	0
492	20240909	120500	10665010	4935	4935	4935	4935	0
493	20240909	120400	10665010	4935	4935	4935	4935	0
494	20240909	120300	10665010	4935	4935	4935	4935	0
495	20240909	120200	10665010	4935	4935	4935	4935	0
496	20240909	120100	10665010	4935	4935	4935	4935	0
497	20240909	120000	10665010	4935	4935	4935	4935	1
498	20240909	115900	10660075	4935	4935	4935	4935	1
499	20240909	115800	10655140	4935	4935	4935	4935	11
500	20240909	115700	10600855	4920	4920	4920	4920	0
501	20240909	115600	10600855	4920	4920	4920	4920	0
502	20240909	115500	10600855	4920	4920	4920	4920	0
503	20240909	115400	10600855	4920	4920	4920	4920	0
504	20240909	115300	10600855	4920	4920	4920	4920	0
505	20240909	115200	10600855	4920	4920	4920	4920	0
506	20240909	115100	10600855	4920	4920	4920	4920	0
507	20240909	115000	10600855	4920	4920	4920	4920	0
508	20240909	114900	10600855	4920	4920	4920	4920	0
509	20240909	114800	10600855	4920	4920	4920	4920	0
510	20240909	114700	10600855	4920	4920	4920	4920	0
511	20240909	114600	10600855	4920	4920	4920	4920	0
512	20240909	114500	10600855	4920	4920	4920	4920	0
513	20240909	114400	10600855	4920	4920	4920	4920	0
514	20240909	114300	10600855	4920	4920	4920	4920	0
515	20240909	114200	10600855	4920	4920	4920	4920	0
516	20240909	114100	10600855	4920	4920	4920	4920	0
517	20240909	114000	10600855	4920	4920	4920	4920	0
518	20240909	113900	10600855	4920	4920	4920	4920	0
519	20240909	113800	10600855	4920	4920	4920	4920	15
520	20240909	113700	10527055	4935	4935	4935	4935	0
521	20240909	113600	10527055	4935	4935	4935	4935	0
522	20240909	113500	10527055	4935	4935	4935	4935	0
523	20240909	113400	10527055	4935	4935	4935	4935	0
524	20240909	113300	10527055	4935	4935	4935	4935	49
525	20240909	113200	10285240	4935	4935	4935	4935	0
526	20240909	113100	10285240	4935	4935	4935	4935	0
527	20240909	113000	10285240	4935	4935	4935	4935	0
528	20240909	112900	10285240	4935	4935	4935	4935	0
529	20240909	112800	10285240	4935	4935	4935	4935	0
530	20240909	112700	10285240	4935	4935	4935	4935	0
531	20240909	112600	10285240	4935	4935	4935	4935	0
532	20240909	112500	10285240	4935	4935	4935	4935	0
533	20240909	112400	10285240	4935	4935	4935	4935	0
534	20240909	112300	10285240	4935	4935	4935	4935	0
535	20240909	112200	10285240	4935	4935	4935	4935	0
536	20240909	112100	10285240	4935	4935	4935	4935	0
537	20240909	112000	10285240	4935	4935	4935	4935	0
538	20240909	111900	10285240	4935	4935	4935	4935	0
539	20240909	111800	10285240	4935	4935	4935	4935	0
540	20240909	111700	10285240	4935	4935	4935	4935	0
541	20240909	111600	10285240	4935	4935	4935	4935	0
542	20240909	111500	10285240	4935	4935	4935	4935	0
543	20240909	111400	10285240	4935	4935	4935	4935	0
544	20240909	111300	10285240	4935	4935	4935	4935	0
545	20240909	111200	10285240	4935	4935	4935	4935	0
546	20240909	111100	10285240	4935	4935	4935	4935	0
547	20240909	111000	10285240	4935	4935	4935	4935	0
548	20240909	110900	10285240	4935	4935	4935	4935	0
549	20240909	110800	10285240	4935	4935	4935	4935	0
550	20240909	110700	10285240	4935	4935	4935	4935	0
551	20240909	110600	10285240	4935	4935	4935	4935	0
552	20240909	110500	10285240	4935	4935	4935	4935	0
553	20240909	110400	10285240	4935	4935	4935	4935	151
554	20240909	110300	9540055	4900	4900	4900	4900	0
555	20240909	110200	9540055	4900	4900	4900	4900	13
556	20240909	110100	9476355	4900	4900	4900	4900	22
557	20240909	110000	9368555	4905	4905	4905	4905	0
558	20240909	105900	9368555	4905	4905	4905	4905	0
559	20240909	105800	9368555	4905	4905	4905	4905	0
560	20240909	105700	9368555	4905	4905	4905	4905	0
561	20240909	105600	9368555	4905	4905	4905	4905	0
562	20240909	105500	9368555	4905	4905	4905	4905	0
563	20240909	105400	9368555	4905	4905	4905	4905	0
564	20240909	105300	9368555	4905	4905	4905	4905	0
565	20240909	105200	9368555	4905	4905	4905	4905	0
566	20240909	105100	9368555	4905	4905	4905	4905	0
567	20240909	105000	9368555	4905	4905	4905	4905	1
568	20240909	104900	9363650	4905	4905	4905	4905	4
569	20240909	104800	9344030	4900	4900	4900	4900	0
570	20240909	104700	9344030	4900	4900	4900	4900	10
571	20240909	104600	9295030	4905	4905	4905	4905	0
572	20240909	104500	9295030	4905	4905	4905	4905	0
573	20240909	104400	9295030	4905	4905	4905	4905	0
574	20240909	104300	9295030	4905	4905	4905	4905	0
575	20240909	104200	9295030	4905	4905	4905	4905	0
576	20240909	104100	9295030	4905	4905	4905	4905	0
577	20240909	104000	9295030	4905	4905	4905	4905	0
578	20240909	103900	9295030	4905	4905	4905	4905	0
579	20240909	103800	9295030	4905	4905	4905	4905	2
580	20240909	103700	9285220	4905	4905	4905	4905	2
581	20240909	103600	9275410	4905	4905	4905	4905	0
582	20240909	103500	9275410	4905	4905	4905	4905	0
583	20240909	103400	9275410	4905	4905	4905	4905	0
584	20240909	103300	9275410	4905	4905	4905	4905	0
585	20240909	103200	9275410	4905	4905	4905	4905	0
586	20240909	103100	9275410	4905	4905	4905	4905	0
587	20240909	103000	9275410	4905	4905	4905	4905	0
588	20240909	102900	9275410	4905	4905	4905	4905	0
589	20240909	102800	9275410	4905	4905	4905	4905	0
590	20240909	102700	9275410	4905	4905	4905	4905	0
591	20240909	102600	9275410	4905	4905	4905	4905	0
592	20240909	102500	9275410	4905	4905	4905	4905	0
593	20240909	102400	9275410	4905	4905	4905	4905	5
594	20240909	102300	9250885	4905	4905	4905	4905	0
595	20240909	102200	9250885	4905	4905	4905	4905	0
596	20240909	102100	9250885	4905	4905	4905	4905	0
597	20240909	102000	9250885	4905	4905	4905	4905	0
598	20240909	101900	9250885	4905	4905	4905	4905	0
599	20240909	101800	9250885	4905	4905	4905	4905	0
600	20240909	101700	9250885	4905	4905	4905	4905	0
601	20240909	101600	9250885	4905	4905	4905	4905	0
602	20240909	101500	9250885	4905	4905	4905	4905	0
603	20240909	101400	9250885	4905	4905	4905	4905	0
604	20240909	101300	9250885	4905	4905	4905	4905	0
605	20240909	101200	9250885	4905	4905	4905	4905	0
606	20240909	101100	9250885	4905	4905	4905	4905	0
607	20240909	101000	9250885	4905	4905	4905	4905	0
608	20240909	100900	9250885	4905	4905	4905	4905	0
609	20240909	100800	9250885	4905	4905	4905	4905	0
610	20240909	100700	9250885	4905	4905	4905	4905	0
611	20240909	100600	9250885	4905	4905	4905	4905	0
612	20240909	100500	9250885	4905	4905	4905	4905	0
613	20240909	100400	9250885	4905	4905	4905	4905	0
614	20240909	100300	9250885	4905	4905	4905	4905	0
615	20240909	100200	9250885	4905	4905	4905	4905	11
616	20240909	100100	9196930	4905	4905	4905	4905	0
617	20240909	100000	9196930	4905	4905	4905	4905	0
618	20240909	095900	9196930	4905	4905	4905	4905	0
619	20240909	095800	9196930	4905	4905	4905	4905	1
620	20240909	095700	9192025	4905	4905	4905	4905	1
621	20240909	095600	9187120	4905	4905	4905	4905	1
622	20240909	095500	9182215	4895	4895	4895	4895	0
623	20240909	095400	9182215	4895	4895	4895	4895	0
624	20240909	095300	9182215	4895	4895	4895	4895	0
625	20240909	095200	9182215	4895	4895	4895	4895	0
626	20240909	095100	9182215	4895	4895	4895	4895	37
627	20240909	095000	9001100	4905	4905	4905	4905	0
628	20240909	094900	9001100	4905	4905	4905	4905	0
629	20240909	094800	9001100	4905	4905	4905	4905	0
630	20240909	094700	9001100	4905	4905	4905	4905	0
631	20240909	094600	9001100	4905	4905	4905	4905	0
632	20240909	094500	9001100	4905	4905	4905	4905	0
633	20240909	094400	9001100	4905	4900	4905	4900	103
634	20240909	094300	8495990	4900	4900	4900	4900	1
635	20240909	094200	8491090	4900	4900	4900	4900	2
636	20240909	094100	8481290	4900	4900	4900	4900	0
637	20240909	094000	8481290	4900	4900	4900	4900	100
638	20240909	093900	7991290	4900	4900	4900	4900	100
639	20240909	093800	7501290	4900	4900	4900	4900	0
640	20240909	093700	7501290	4900	4900	4900	4900	1
641	20240909	093600	7496390	4895	4895	4895	4895	0
642	20240909	093500	7496390	4895	4895	4895	4895	0
643	20240909	093400	7496390	4895	4895	4895	4895	0
644	20240909	093300	7496390	4895	4895	4895	4895	79
645	20240909	093200	7109685	4895	4895	4895	4895	0
646	20240909	093100	7109685	4895	4895	4895	4895	0
647	20240909	093000	7109685	4895	4895	4895	4895	0
648	20240909	092900	7109685	4895	4895	4895	4895	0
649	20240909	092800	7109685	4895	4895	4895	4895	0
650	20240909	092700	7109685	4895	4895	4895	4895	0
651	20240909	092600	7109685	4895	4895	4895	4895	0
652	20240909	092500	7109685	4895	4895	4895	4895	0
653	20240909	092400	7109685	4895	4900	4900	4895	2
654	20240909	092300	7099890	4900	4900	4900	4900	0
655	20240909	092200	7099890	4900	4900	4900	4900	300
656	20240909	092100	5629890	4900	4900	4900	4900	0
657	20240909	092000	5629890	4900	4900	4900	4900	0
658	20240909	091900	5629890	4900	4900	4900	4900	0
659	20240909	091800	5629890	4900	4900	4900	4900	10
660	20240909	091700	5580890	4895	4895	4895	4895	551
661	20240909	091600	2883745	4895	4895	4895	4895	1
662	20240909	091500	2878850	4895	4895	4895	4895	0
663	20240909	091400	2878850	4895	4935	4935	4895	3
664	20240909	091300	2864125	4900	4900	4900	4900	0
665	20240909	091200	2864125	4900	4900	4900	4900	0
666	20240909	091100	2864125	4900	4900	4900	4900	0
667	20240909	091000	2864125	4900	4900	4900	4900	0
668	20240909	090900	2864125	4900	4905	4905	4900	300
669	20240909	090800	1394120	4900	4900	4900	4900	0
670	20240909	090700	1394120	4900	4900	4900	4900	1
671	20240909	090600	1389220	4900	4900	4900	4900	109
672	20240909	090500	855120	4920	4935	4935	4920	30
673	20240909	090400	707100	4935	4935	4935	4935	0
674	20240909	090300	707100	4935	4935	4940	4935	3
675	20240909	090200	692290	4940	4940	4940	4940	0
676	20240909	090100	692290	4940	4945	4945	4940	3
677	20240909	090000	677460	4940	4945	4945	4940	137