KissMeData/234920/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204200	130725415	5030	5030	5030	5030	40
3	20240902	204100	130725415	5030	5030	5030	5030	0
4	20240902	204000	130725415	5030	5030	5030	5030	0
5	20240902	203900	130725415	5030	5030	5030	5030	0
6	20240902	203800	130725415	5030	5030	5030	5030	0
7	20240902	203700	130725415	5030	5030	5030	5030	0
8	20240902	203600	130725415	5030	5030	5030	5030	0
9	20240902	203500	130725415	5030	5030	5030	5030	0
10	20240902	203400	130725415	5030	5030	5030	5030	0
11	20240902	203300	130725415	5030	5030	5030	5030	0
12	20240902	203200	130725415	5030	5030	5030	5030	0
13	20240902	203100	130725415	5030	5030	5030	5030	0
14	20240902	203000	130725415	5030	5030	5030	5030	0
15	20240902	202900	130725415	5030	5030	5030	5030	0
16	20240902	202800	130725415	5030	5030	5030	5030	0
17	20240902	202700	130725415	5030	5030	5030	5030	0
18	20240902	202600	130725415	5030	5030	5030	5030	0
19	20240902	202500	130725415	5030	5030	5030	5030	0
20	20240902	202400	130725415	5030	5030	5030	5030	0
21	20240902	202300	130725415	5030	5030	5030	5030	0
22	20240902	202200	130725415	5030	5030	5030	5030	0
23	20240902	202100	130725415	5030	5030	5030	5030	0
24	20240902	202000	130725415	5030	5030	5030	5030	0
25	20240902	201900	130725415	5030	5030	5030	5030	0
26	20240902	201800	130725415	5030	5030	5030	5030	0
27	20240902	201700	130725415	5030	5030	5030	5030	0
28	20240902	201600	130725415	5030	5030	5030	5030	0
29	20240902	201500	130725415	5030	5030	5030	5030	0
30	20240902	201400	130725415	5030	5030	5030	5030	0
31	20240902	201300	130725415	5030	5030	5030	5030	0
32	20240902	201200	130725415	5030	5030	5030	5030	40
33	20240902	201100	130725415	5030	5030	5030	5030	0
34	20240902	201000	130725415	5030	5030	5030	5030	0
35	20240902	200900	130725415	5030	5030	5030	5030	0
36	20240902	200800	130725415	5030	5030	5030	5030	0
37	20240902	200700	130725415	5030	5030	5030	5030	0
38	20240902	200600	130725415	5030	5030	5030	5030	0
39	20240902	200500	130725415	5030	5030	5030	5030	0
40	20240902	200400	130725415	5030	5030	5030	5030	0
41	20240902	200300	130725415	5030	5030	5030	5030	0
42	20240902	200200	130725415	5030	5030	5030	5030	0
43	20240902	200100	130725415	5030	5030	5030	5030	0
44	20240902	200000	130725415	5030	5030	5030	5030	0
45	20240902	195900	130725415	5030	5030	5030	5030	0
46	20240902	195800	130725415	5030	5030	5030	5030	0
47	20240902	195700	130725415	5030	5030	5030	5030	0
48	20240902	195600	130725415	5030	5030	5030	5030	0
49	20240902	195500	130725415	5030	5030	5030	5030	0
50	20240902	195400	130725415	5030	5030	5030	5030	0
51	20240902	195300	130725415	5030	5030	5030	5030	0
52	20240902	195200	130725415	5030	5030	5030	5030	0
53	20240902	195100	130725415	5030	5030	5030	5030	0
54	20240902	195000	130725415	5030	5030	5030	5030	0
55	20240902	194900	130725415	5030	5030	5030	5030	0
56	20240902	194800	130725415	5030	5030	5030	5030	0
57	20240902	194700	130725415	5030	5030	5030	5030	0
58	20240902	194600	130725415	5030	5030	5030	5030	0
59	20240902	194500	130725415	5030	5030	5030	5030	0
60	20240902	194400	130725415	5030	5030	5030	5030	0
61	20240902	194300	130725415	5030	5030	5030	5030	0
62	20240902	194200	130725415	5030	5030	5030	5030	40
63	20240902	194100	130725415	5030	5030	5030	5030	0
64	20240902	194000	130725415	5030	5030	5030	5030	0
65	20240902	193900	130725415	5030	5030	5030	5030	0
66	20240902	193800	130725415	5030	5030	5030	5030	0
67	20240902	193700	130725415	5030	5030	5030	5030	0
68	20240902	193600	130725415	5030	5030	5030	5030	0
69	20240902	193500	130725415	5030	5030	5030	5030	0
70	20240902	193400	130725415	5030	5030	5030	5030	0
71	20240902	193300	130725415	5030	5030	5030	5030	0
72	20240902	193200	130725415	5030	5030	5030	5030	0
73	20240902	193100	130725415	5030	5030	5030	5030	0
74	20240902	193000	130725415	5030	5030	5030	5030	0
75	20240902	192900	130725415	5030	5030	5030	5030	0
76	20240902	192800	130725415	5030	5030	5030	5030	0
77	20240902	192700	130725415	5030	5030	5030	5030	0
78	20240902	192600	130725415	5030	5030	5030	5030	0
79	20240902	192500	130725415	5030	5030	5030	5030	0
80	20240902	192400	130725415	5030	5030	5030	5030	0
81	20240902	192300	130725415	5030	5030	5030	5030	0
82	20240902	192200	130725415	5030	5030	5030	5030	0
83	20240902	192100	130725415	5030	5030	5030	5030	0
84	20240902	192000	130725415	5030	5030	5030	5030	0
85	20240902	191900	130725415	5030	5030	5030	5030	0
86	20240902	191800	130725415	5030	5030	5030	5030	0
87	20240902	191700	130725415	5030	5030	5030	5030	0
88	20240902	191600	130725415	5030	5030	5030	5030	0
89	20240902	191500	130725415	5030	5030	5030	5030	0
90	20240902	191400	130725415	5030	5030	5030	5030	0
91	20240902	191300	130725415	5030	5030	5030	5030	0
92	20240902	191200	130725415	5030	5030	5030	5030	40
93	20240902	191100	130725415	5030	5030	5030	5030	0
94	20240902	191000	130725415	5030	5030	5030	5030	0
95	20240902	190900	130725415	5030	5030	5030	5030	0
96	20240902	190800	130725415	5030	5030	5030	5030	0
97	20240902	190700	130725415	5030	5030	5030	5030	0
98	20240902	190600	130725415	5030	5030	5030	5030	0
99	20240902	190500	130725415	5030	5030	5030	5030	0
100	20240902	190400	130725415	5030	5030	5030	5030	0
101	20240902	190300	130725415	5030	5030	5030	5030	0
102	20240902	190200	130725415	5030	5030	5030	5030	0
103	20240902	190100	130725415	5030	5030	5030	5030	0
104	20240902	190000	130725415	5030	5030	5030	5030	0
105	20240902	185900	130725415	5030	5030	5030	5030	0
106	20240902	185800	130725415	5030	5030	5030	5030	0
107	20240902	185700	130725415	5030	5030	5030	5030	0
108	20240902	185600	130725415	5030	5030	5030	5030	0
109	20240902	185500	130725415	5030	5030	5030	5030	0
110	20240902	185400	130725415	5030	5030	5030	5030	0
111	20240902	185300	130725415	5030	5030	5030	5030	0
112	20240902	185200	130725415	5030	5030	5030	5030	0
113	20240902	185100	130725415	5030	5030	5030	5030	0
114	20240902	185000	130725415	5030	5030	5030	5030	0
115	20240902	184900	130725415	5030	5030	5030	5030	0
116	20240902	184800	130725415	5030	5030	5030	5030	0
117	20240902	184700	130725415	5030	5030	5030	5030	0
118	20240902	184600	130725415	5030	5030	5030	5030	0
119	20240902	184500	130725415	5030	5030	5030	5030	0
120	20240902	184400	130725415	5030	5030	5030	5030	0
121	20240902	184300	130725415	5030	5030	5030	5030	0
122	20240902	184200	130725415	5030	5030	5030	5030	40
123	20240902	184100	130725415	5030	5030	5030	5030	0
124	20240902	184000	130725415	5030	5030	5030	5030	0
125	20240902	183900	130725415	5030	5030	5030	5030	0
126	20240902	183800	130725415	5030	5030	5030	5030	0
127	20240902	183700	130725415	5030	5030	5030	5030	0
128	20240902	183600	130725415	5030	5030	5030	5030	0
129	20240902	183500	130725415	5030	5030	5030	5030	0
130	20240902	183400	130725415	5030	5030	5030	5030	0
131	20240902	183300	130725415	5030	5030	5030	5030	0
132	20240902	183200	130725415	5030	5030	5030	5030	0
133	20240902	183100	130725415	5030	5030	5030	5030	0
134	20240902	183000	130725415	5030	5030	5030	5030	0
135	20240902	182900	130725415	5030	5030	5030	5030	0
136	20240902	182800	130725415	5030	5030	5030	5030	0
137	20240902	182700	130725415	5030	5030	5030	5030	0
138	20240902	182600	130725415	5030	5030	5030	5030	0
139	20240902	182500	130725415	5030	5030	5030	5030	0
140	20240902	182400	130725415	5030	5030	5030	5030	0
141	20240902	182300	130725415	5030	5030	5030	5030	0
142	20240902	182200	130725415	5030	5030	5030	5030	0
143	20240902	182100	130725415	5030	5030	5030	5030	0
144	20240902	182000	130725415	5030	5030	5030	5030	0
145	20240902	181900	130725415	5030	5030	5030	5030	0
146	20240902	181800	130725415	5030	5030	5030	5030	0
147	20240902	181700	130725415	5030	5030	5030	5030	0
148	20240902	181600	130725415	5030	5030	5030	5030	0
149	20240902	181500	130725415	5030	5030	5030	5030	0
150	20240902	181400	130725415	5030	5030	5030	5030	0
151	20240902	181300	130725415	5030	5030	5030	5030	0
152	20240902	181200	130725415	5030	5030	5030	5030	40
153	20240902	181100	130725415	5030	5030	5030	5030	0
154	20240902	181000	130725415	5030	5030	5030	5030	0
155	20240902	180900	130725415	5030	5030	5030	5030	0
156	20240902	180800	130725415	5030	5030	5030	5030	0
157	20240902	180700	130725415	5030	5030	5030	5030	0
158	20240902	180600	130725415	5030	5030	5030	5030	0
159	20240902	180500	130725415	5030	5030	5030	5030	0
160	20240902	180400	130725415	5030	5030	5030	5030	0
161	20240902	180300	130725415	5030	5030	5030	5030	0
162	20240902	180200	130725415	5030	5030	5030	5030	0
163	20240902	180100	130725415	5030	5030	5030	5030	0
164	20240902	180000	130725415	5030	5030	5030	5030	0
165	20240902	175900	130725415	5030	5030	5030	5030	0
166	20240902	175800	130725415	5030	5030	5030	5030	0
167	20240902	175700	130725415	5030	5030	5030	5030	0
168	20240902	175600	130725415	5030	5030	5030	5030	0
169	20240902	175500	130725415	5030	5030	5030	5030	0
170	20240902	175400	130725415	5030	5030	5030	5030	0
171	20240902	175300	130725415	5030	5030	5030	5030	0
172	20240902	175200	130725415	5030	5030	5030	5030	0
173	20240902	175100	130725415	5030	5030	5030	5030	0
174	20240902	175000	130725415	5030	5030	5030	5030	0
175	20240902	174900	130725415	5030	5030	5030	5030	0
176	20240902	174800	130725415	5030	5030	5030	5030	0
177	20240902	174700	130725415	5030	5030	5030	5030	0
178	20240902	174600	130725415	5030	5030	5030	5030	0
179	20240902	174500	130725415	5030	5030	5030	5030	0
180	20240902	174400	130725415	5030	5030	5030	5030	0
181	20240902	174300	130725415	5030	5030	5030	5030	0
182	20240902	174200	130725415	5030	5030	5030	5030	40
183	20240902	174100	130725415	5030	5030	5030	5030	0
184	20240902	174000	130725415	5030	5030	5030	5030	0
185	20240902	173900	130725415	5030	5030	5030	5030	0
186	20240902	173800	130725415	5030	5030	5030	5030	0
187	20240902	173700	130725415	5030	5030	5030	5030	0
188	20240902	173600	130725415	5030	5030	5030	5030	0
189	20240902	173500	130725415	5030	5030	5030	5030	0
190	20240902	173400	130725415	5030	5030	5030	5030	0
191	20240902	173300	130725415	5030	5030	5030	5030	0
192	20240902	173200	130725415	5030	5030	5030	5030	0
193	20240902	173100	130725415	5030	5030	5030	5030	0
194	20240902	173000	130725415	5030	5030	5030	5030	0
195	20240902	172900	130725415	5030	5030	5030	5030	0
196	20240902	172800	130725415	5030	5030	5030	5030	0
197	20240902	172700	130725415	5030	5030	5030	5030	0
198	20240902	172600	130725415	5030	5030	5030	5030	0
199	20240902	172500	130725415	5030	5030	5030	5030	0
200	20240902	172400	130725415	5030	5030	5030	5030	0
201	20240902	172300	130725415	5030	5030	5030	5030	0
202	20240902	172200	130725415	5030	5030	5030	5030	0
203	20240902	172100	130725415	5030	5030	5030	5030	0
204	20240902	172000	130725415	5030	5030	5030	5030	0
205	20240902	171900	130725415	5030	5030	5030	5030	0
206	20240902	171800	130725415	5030	5030	5030	5030	0
207	20240902	171700	130725415	5030	5030	5030	5030	0
208	20240902	171600	130725415	5030	5030	5030	5030	0
209	20240902	171500	130725415	5030	5030	5030	5030	0
210	20240902	171400	130725415	5030	5030	5030	5030	0
211	20240902	171300	130725415	5030	5030	5030	5030	0
212	20240902	171200	130725415	5030	5030	5030	5030	40
213	20240902	171100	130725415	5030	5030	5030	5030	0
214	20240902	171000	130725415	5030	5030	5030	5030	0
215	20240902	170900	130725415	5030	5030	5030	5030	0
216	20240902	170800	130725415	5030	5030	5030	5030	0
217	20240902	170700	130725415	5030	5030	5030	5030	0
218	20240902	170600	130725415	5030	5030	5030	5030	0
219	20240902	170500	130725415	5030	5030	5030	5030	0
220	20240902	170400	130725415	5030	5030	5030	5030	0
221	20240902	170300	130725415	5030	5030	5030	5030	0
222	20240902	170200	130725415	5030	5030	5030	5030	0
223	20240902	170100	130725415	5030	5030	5030	5030	0
224	20240902	170000	130725415	5030	5030	5030	5030	0
225	20240902	165900	130725415	5030	5030	5030	5030	0
226	20240902	165800	130725415	5030	5030	5030	5030	0
227	20240902	165700	130725415	5030	5030	5030	5030	0
228	20240902	165600	130725415	5030	5030	5030	5030	0
229	20240902	165500	130725415	5030	5030	5030	5030	0
230	20240902	165400	130725415	5030	5030	5030	5030	0
231	20240902	165300	130725415	5030	5030	5030	5030	0
232	20240902	165200	130725415	5030	5030	5030	5030	0
233	20240902	165100	130725415	5030	5030	5030	5030	0
234	20240902	165000	130725415	5030	5030	5030	5030	0
235	20240902	164900	130725415	5030	5030	5030	5030	0
236	20240902	164800	130725415	5030	5030	5030	5030	0
237	20240902	164700	130725415	5030	5030	5030	5030	0
238	20240902	164600	130725415	5030	5030	5030	5030	0
239	20240902	164500	130725415	5030	5030	5030	5030	0
240	20240902	164400	130725415	5030	5030	5030	5030	0
241	20240902	164300	130725415	5030	5030	5030	5030	0
242	20240902	164200	130725415	5030	5030	5030	5030	40
243	20240902	164100	130725415	5030	5030	5030	5030	0
244	20240902	164000	130725415	5030	5030	5030	5030	0
245	20240902	163900	130725415	5030	5030	5030	5030	0
246	20240902	163800	130725415	5030	5030	5030	5030	0
247	20240902	163700	130725415	5030	5030	5030	5030	0
248	20240902	163600	130725415	5030	5030	5030	5030	0
249	20240902	163500	130725415	5030	5030	5030	5030	0
250	20240902	163400	130725415	5030	5030	5030	5030	0
251	20240902	163300	130725415	5030	5030	5030	5030	0
252	20240902	163200	130725415	5030	5030	5030	5030	0
253	20240902	163100	130725415	5030	5030	5030	5030	0
254	20240902	163000	130725415	5030	5030	5030	5030	0
255	20240902	162900	130725415	5030	5030	5030	5030	0
256	20240902	162800	130725415	5030	5030	5030	5030	0
257	20240902	162700	130725415	5030	5030	5030	5030	0
258	20240902	162600	130725415	5030	5030	5030	5030	0
259	20240902	162500	130725415	5030	5030	5030	5030	0
260	20240902	162400	130725415	5030	5030	5030	5030	0
261	20240902	162300	130725415	5030	5030	5030	5030	0
262	20240902	162200	130725415	5030	5030	5030	5030	0
263	20240902	162100	130725415	5030	5030	5030	5030	0
264	20240902	162000	130725415	5030	5030	5030	5030	0
265	20240902	161900	130725415	5030	5030	5030	5030	0
266	20240902	161800	130725415	5030	5030	5030	5030	0
267	20240902	161700	130725415	5030	5030	5030	5030	0
268	20240902	161600	130725415	5030	5030	5030	5030	0
269	20240902	161500	130725415	5030	5030	5030	5030	0
270	20240902	161400	130725415	5030	5030	5030	5030	0
271	20240902	161300	130725415	5030	5030	5030	5030	0
272	20240902	161200	130725415	5030	5030	5030	5030	40
273	20240902	161100	130725415	5030	5030	5030	5030	0
274	20240902	161000	130725415	5030	5030	5030	5030	0
275	20240902	160900	130725415	5030	5030	5030	5030	0
276	20240902	160800	130725415	5030	5030	5030	5030	0
277	20240902	160700	130725415	5030	5030	5030	5030	0
278	20240902	160600	130725415	5030	5030	5030	5030	0
279	20240902	160500	130725415	5030	5030	5030	5030	0
280	20240902	160400	130725415	5030	5030	5030	5030	0
281	20240902	160300	130725415	5030	5030	5030	5030	0
282	20240902	160200	130725415	5030	5030	5030	5030	0
283	20240902	160100	130725415	5030	5030	5030	5030	0
284	20240902	160000	130725415	5030	5030	5030	5030	0
285	20240902	155900	130725415	5030	5030	5030	5030	0
286	20240902	155800	130725415	5030	5030	5030	5030	0
287	20240902	155700	130725415	5030	5030	5030	5030	0
288	20240902	155600	130725415	5030	5030	5030	5030	0
289	20240902	155500	130725415	5030	5030	5030	5030	0
290	20240902	155400	130725415	5030	5030	5030	5030	0
291	20240902	155300	130725415	5030	5030	5030	5030	0
292	20240902	155200	130725415	5030	5030	5030	5030	0
293	20240902	155100	130725415	5030	5030	5030	5030	0
294	20240902	155000	130725415	5030	5030	5030	5030	0
295	20240902	154900	130725415	5030	5030	5030	5030	0
296	20240902	154800	130725415	5030	5030	5030	5030	0
297	20240902	154700	130725415	5030	5030	5030	5030	0
298	20240902	154600	130725415	5030	5030	5030	5030	0
299	20240902	154500	130725415	5030	5030	5030	5030	0
300	20240902	154400	130725415	5030	5030	5030	5030	0
301	20240902	154300	130725415	5030	5030	5030	5030	0
302	20240902	154200	130725415	5030	5030	5030	5030	40
303	20240902	154100	130725415	5030	5030	5030	5030	0
304	20240902	154000	130725415	5030	5030	5030	5030	0
305	20240902	153900	130725415	5030	5030	5030	5030	0
306	20240902	153800	130725415	5030	5030	5030	5030	0
307	20240902	153700	130725415	5030	5030	5030	5030	0
308	20240902	153600	130725415	5030	5030	5030	5030	0
309	20240902	153500	130725415	5030	5030	5030	5030	0
310	20240902	153400	130725415	5030	5030	5030	5030	0
311	20240902	153300	130725415	5030	5030	5030	5030	0
312	20240902	153200	130725415	5030	5030	5030	5030	0
313	20240902	153100	130725415	5030	5030	5030	5030	0
314	20240902	153000	130725415	5030	5030	5030	5030	0
315	20240902	152900	130725415	5030	5030	5030	5030	0
316	20240902	152800	130725415	5030	5030	5030	5030	0
317	20240902	152700	130725415	5030	5030	5030	5030	0
318	20240902	152600	130725415	5030	5030	5030	5030	0
319	20240902	152500	130725415	5030	5030	5030	5030	0
320	20240902	152400	130725415	5030	5030	5030	5030	0
321	20240902	152300	130725415	5030	5030	5030	5030	0
322	20240902	152200	130725415	5030	5030	5030	5030	0
323	20240902	152100	130725415	5030	5030	5030	5030	0
324	20240902	152000	130725415	5030	5030	5030	5030	0
325	20240902	151900	130725415	5030	5030	5030	5030	40
326	20240902	151800	130524215	5030	5030	5030	5030	0
327	20240902	151700	130524215	5030	5030	5030	5030	0
328	20240902	151600	130524215	5030	5030	5030	5030	0
329	20240902	151500	130524215	5030	5030	5030	5030	0
330	20240902	151400	130524215	5030	5030	5030	5030	22
331	20240902	151300	130413555	4940	4995	4995	4940	1000
332	20240902	151200	125443000	5030	5030	5030	5030	10
333	20240902	151100	125392700	5030	5030	5030	5030	0
334	20240902	151000	125392700	5030	5030	5030	5030	2
335	20240902	150900	125382640	5030	5020	5030	5020	120
336	20240902	150800	124780180	5020	5020	5020	5020	5
337	20240902	150700	124755080	5020	4990	5020	4990	636
338	20240902	150600	121572400	4990	4985	4990	4985	600
339	20240902	150500	118578885	4980	4985	4985	4980	52
340	20240902	150400	118319765	4980	4975	4980	4975	316
341	20240902	150300	116746095	4975	4975	4975	4975	14
342	20240902	150200	116676445	4955	4955	4955	4955	0
343	20240902	150100	116676445	4955	4955	4955	4955	0
344	20240902	150000	116676445	4955	4955	4955	4955	0
345	20240902	145900	116676445	4955	4955	4955	4955	0
346	20240902	145800	116676445	4955	4970	4970	4955	371
347	20240902	145700	114838125	4950	4950	4950	4950	0
348	20240902	145600	114838125	4950	4950	4950	4950	0
349	20240902	145500	114838125	4950	4950	4950	4950	0
350	20240902	145400	114838125	4950	4950	4950	4950	0
351	20240902	145300	114838125	4950	4950	4950	4950	0
352	20240902	145200	114838125	4950	4955	4955	4950	190
353	20240902	145100	113897175	4975	4975	4975	4975	0
354	20240902	145000	113897175	4975	4975	4975	4975	1
355	20240902	144900	113892200	4955	4955	4955	4955	0
356	20240902	144800	113892200	4955	4955	4955	4955	0
357	20240902	144700	113892200	4955	4955	4955	4955	0
358	20240902	144600	113892200	4955	4955	4955	4955	0
359	20240902	144500	113892200	4955	4955	4955	4955	0
360	20240902	144400	113892200	4955	4955	4955	4955	0
361	20240902	144300	113892200	4955	4955	4955	4955	0
362	20240902	144200	113892200	4955	4955	4955	4955	0
363	20240902	144100	113892200	4955	4955	4955	4955	33
364	20240902	144000	113728685	4955	4955	4955	4955	100
365	20240902	143900	113233185	4925	4925	4925	4925	0
366	20240902	143800	113233185	4925	4925	4925	4925	0
367	20240902	143700	113233185	4925	4925	4925	4925	0
368	20240902	143600	113233185	4925	4925	4925	4925	0
369	20240902	143500	113233185	4925	4925	4925	4925	0
370	20240902	143400	113233185	4925	4970	4970	4920	800
371	20240902	143300	109290310	4985	4985	4985	4985	1
372	20240902	143200	109285325	4970	4970	4970	4970	16
373	20240902	143100	109205805	4970	4970	4970	4970	0
374	20240902	143000	109205805	4970	4970	4970	4970	0
375	20240902	142900	109205805	4970	4970	4970	4970	54
376	20240902	142800	108937425	4990	4990	4990	4990	0
377	20240902	142700	108937425	4990	4990	4990	4990	0
378	20240902	142600	108937425	4990	4990	4990	4990	0
379	20240902	142500	108937425	4990	4990	4990	4990	0
380	20240902	142400	108937425	4990	4990	4990	4990	6
381	20240902	142300	108907485	4990	4990	4990	4990	0
382	20240902	142200	108907485	4990	4990	4990	4990	0
383	20240902	142100	108907485	4990	4990	4990	4990	49
384	20240902	142000	108662975	4990	4990	5000	4990	27
385	20240902	141900	108528235	5000	5000	5000	5000	0
386	20240902	141800	108528235	5000	5000	5000	5000	0
387	20240902	141700	108528235	5000	5000	5000	5000	0
388	20240902	141600	108528235	5000	5000	5000	5000	0
389	20240902	141500	108528235	5000	5000	5000	5000	0
390	20240902	141400	108528235	5000	5000	5000	5000	1
391	20240902	141300	108523235	5000	5000	5000	5000	0
392	20240902	141200	108523235	5000	5000	5000	4990	573
393	20240902	141100	105661370	5000	5000	5000	5000	0
394	20240902	141000	105661370	5000	4995	5000	4995	583
395	20240902	140900	102749280	4995	4995	4995	4995	1
396	20240902	140800	102744285	4960	4960	4960	4960	654
397	20240902	140700	99500445	4960	4955	4960	4955	100
398	20240902	140600	99004450	4960	4960	4960	4960	0
399	20240902	140500	99004450	4960	4960	4960	4960	0
400	20240902	140400	99004450	4960	4960	4960	4960	0
401	20240902	140300	99004450	4960	4960	4960	4960	0
402	20240902	140200	99004450	4960	4960	4960	4960	0
403	20240902	140100	99004450	4960	4960	4960	4960	27
404	20240902	140000	98870530	4960	4960	4960	4960	3
405	20240902	135900	98855650	4960	4960	4960	4960	0
406	20240902	135800	98855650	4960	4960	4960	4960	1
407	20240902	135700	98850690	4955	4955	4955	4955	162
408	20240902	135600	98047980	4945	4945	4945	4945	0
409	20240902	135500	98047980	4945	4950	4950	4945	96
410	20240902	135400	97573065	4955	4955	4955	4955	0
411	20240902	135300	97573065	4955	4955	4955	4955	448
412	20240902	135200	95353225	4950	4950	4950	4950	53
413	20240902	135100	95090875	4955	4955	4955	4955	0
414	20240902	135000	95090875	4955	4955	4955	4955	0
415	20240902	134900	95090875	4955	4955	4955	4955	0
416	20240902	134800	95090875	4955	4955	4955	4955	22
417	20240902	134700	94981865	4955	4955	4955	4955	294
418	20240902	134600	93525095	4955	4950	4955	4950	67
419	20240902	134500	93193330	4950	4945	4950	4945	181
420	20240902	134400	92297590	4920	4920	4920	4920	0
421	20240902	134300	92297590	4920	4925	4925	4920	2
422	20240902	134200	92287745	4920	4920	4920	4920	0
423	20240902	134100	92287745	4920	4920	4920	4920	0
424	20240902	134000	92287745	4920	4920	4920	4920	0
425	20240902	133900	92287745	4920	4920	4920	4920	0
426	20240902	133800	92287745	4920	4920	4920	4920	0
427	20240902	133700	92287745	4920	4920	4920	4920	0
428	20240902	133600	92287745	4920	4920	4920	4920	0
429	20240902	133500	92287745	4920	4920	4920	4920	0
430	20240902	133400	92287745	4920	4920	4920	4920	60
431	20240902	133300	91992545	4920	4920	4920	4920	43
432	20240902	133200	91780985	4920	4920	4920	4920	0
433	20240902	133100	91780985	4920	4920	4920	4920	0
434	20240902	133000	91780985	4920	4920	4920	4920	0
435	20240902	132900	91780985	4920	4920	4920	4920	0
436	20240902	132800	91780985	4920	4920	4920	4920	0
437	20240902	132700	91780985	4920	4920	4920	4920	0
438	20240902	132600	91780985	4920	4920	4920	4920	45
439	20240902	132500	91559585	4920	4920	4920	4920	0
440	20240902	132400	91559585	4920	4920	4920	4920	0
441	20240902	132300	91559585	4920	4920	4920	4920	0
442	20240902	132200	91559585	4920	4920	4920	4920	0
443	20240902	132100	91559585	4920	4920	4920	4920	0
444	20240902	132000	91559585	4920	4920	4920	4920	98
445	20240902	131900	91077425	4920	4920	4920	4920	1077
446	20240902	131800	85778585	4920	4920	4920	4920	0
447	20240902	131700	85778585	4920	4920	4920	4920	0
448	20240902	131600	85778585	4920	4920	4920	4920	0
449	20240902	131500	85778585	4920	4920	4920	4920	0
450	20240902	131400	85778585	4920	4920	4920	4920	2
451	20240902	131300	85768745	4920	4920	4920	4920	0
452	20240902	131200	85768745	4920	4920	4920	4920	0
453	20240902	131100	85768745	4920	4920	4920	4920	0
454	20240902	131000	85768745	4920	4920	4920	4920	112
455	20240902	130900	85217705	4920	4920	4920	4920	3
456	20240902	130800	85202945	4920	4920	4920	4920	0
457	20240902	130700	85202945	4920	4920	4920	4920	5
458	20240902	130600	85178345	4920	4920	4920	4920	0
459	20240902	130500	85178345	4920	4920	4920	4920	698
460	20240902	130400	81744185	4920	4920	4920	4920	960
461	20240902	130300	77020985	4900	4900	4900	4900	0
462	20240902	130200	77020985	4900	4900	4900	4900	0
463	20240902	130100	77020985	4900	4900	4900	4900	0
464	20240902	130000	77020985	4900	4900	4900	4900	0
465	20240902	125900	77020985	4900	4900	4900	4900	0
466	20240902	125800	77020985	4900	4900	4900	4900	0
467	20240902	125700	77020985	4900	4900	4900	4900	0
468	20240902	125600	77020985	4900	4900	4900	4900	0
469	20240902	125500	77020985	4900	4900	4900	4900	0
470	20240902	125400	77020985	4900	4900	4900	4900	175
471	20240902	125300	76163485	4900	4900	4900	4900	0
472	20240902	125200	76163485	4900	4900	4900	4900	24
473	20240902	125100	76045885	4900	4900	4900	4900	7
474	20240902	125000	76011585	4920	4920	4920	4920	0
475	20240902	124900	76011585	4920	4920	4920	4920	30
476	20240902	124800	75863985	4920	4920	4920	4920	30
477	20240902	124700	75716385	4920	4920	4920	4920	0
478	20240902	124600	75716385	4920	4920	4920	4920	0
479	20240902	124500	75716385	4920	4920	4920	4920	0
480	20240902	124400	75716385	4920	4920	4920	4920	0
481	20240902	124300	75716385	4920	4920	4920	4920	6
482	20240902	124200	75686865	4920	4920	4920	4920	9
483	20240902	124100	75642585	4920	4920	4920	4920	0
484	20240902	124000	75642585	4920	4950	4950	4920	1677
485	20240902	123900	67385860	4955	4950	4955	4950	153
486	20240902	123800	66628240	4950	4950	4950	4950	0
487	20240902	123700	66628240	4950	4950	4950	4950	0
488	20240902	123600	66628240	4950	4950	4950	4950	135
489	20240902	123500	65959990	4950	4950	4950	4950	20
490	20240902	123400	65860990	4955	4955	4955	4955	0
491	20240902	123300	65860990	4955	4955	4955	4955	0
492	20240902	123200	65860990	4955	4955	4955	4955	0
493	20240902	123100	65860990	4955	4955	4955	4955	20
494	20240902	123000	65761890	4950	4950	4950	4950	0
495	20240902	122900	65761890	4950	4950	4950	4950	0
496	20240902	122800	65761890	4950	4950	4950	4950	0
497	20240902	122700	65761890	4950	4950	4950	4950	0
498	20240902	122600	65761890	4950	4950	4950	4950	0
499	20240902	122500	65761890	4950	4950	4950	4950	31
500	20240902	122400	65608440	4950	4950	4950	4950	0
501	20240902	122300	65608440	4950	4945	4950	4945	400
502	20240902	122200	63628585	4950	4950	4950	4950	0
503	20240902	122100	63628585	4950	4950	4950	4950	0
504	20240902	122000	63628585	4950	4955	4955	4950	152
505	20240902	121900	62875980	4960	4960	4960	4960	36
506	20240902	121800	62697420	4965	4965	4965	4965	0
507	20240902	121700	62697420	4965	4965	4965	4965	0
508	20240902	121600	62697420	4965	4965	4965	4965	0
509	20240902	121500	62697420	4965	4965	4965	4965	0
510	20240902	121400	62697420	4965	4965	4965	4965	0
511	20240902	121300	62697420	4965	4965	4965	4965	0
512	20240902	121200	62697420	4965	4965	4965	4965	0
513	20240902	121100	62697420	4965	4965	4965	4965	5
514	20240902	121000	62672595	4965	4965	4965	4965	0
515	20240902	120900	62672595	4965	4965	4965	4965	1
516	20240902	120800	62667630	4965	4965	4965	4965	0
517	20240902	120700	62667630	4965	4965	4965	4965	0
518	20240902	120600	62667630	4965	4965	4965	4965	66
519	20240902	120500	62339940	4965	4965	4965	4965	0
520	20240902	120400	62339940	4965	4965	4965	4965	0
521	20240902	120300	62339940	4965	4965	4965	4965	0
522	20240902	120200	62339940	4965	4965	4965	4965	10
523	20240902	120100	62290290	4965	4965	4965	4965	0
524	20240902	120000	62290290	4965	4965	4965	4965	0
525	20240902	115900	62290290	4965	4965	4965	4965	0
526	20240902	115800	62290290	4965	4965	4965	4965	0
527	20240902	115700	62290290	4965	4965	4965	4965	0
528	20240902	115600	62290290	4965	4965	4965	4965	6
529	20240902	115500	62260500	4965	4965	4965	4965	1
530	20240902	115400	62255535	4965	4965	4965	4965	9
531	20240902	115300	62210850	4965	4965	4965	4965	0
532	20240902	115200	62210850	4965	4965	4965	4965	0
533	20240902	115100	62210850	4965	4965	4965	4965	0
534	20240902	115000	62210850	4965	4965	4965	4965	0
535	20240902	114900	62210850	4965	4965	4965	4965	0
536	20240902	114800	62210850	4965	4970	4970	4965	811
537	20240902	114700	58184225	4965	4965	4965	4965	0
538	20240902	114600	58184225	4965	4965	4965	4965	0
539	20240902	114500	58184225	4965	4965	4965	4965	0
540	20240902	114400	58184225	4965	4965	4965	4965	0
541	20240902	114300	58184225	4965	4980	4980	4965	1000
542	20240902	114200	53219030	4965	4965	4965	4965	0
543	20240902	114100	53219030	4965	4965	4965	4965	0
544	20240902	114000	53219030	4965	4965	4965	4965	0
545	20240902	113900	53219030	4965	4965	4965	4965	0
546	20240902	113800	53219030	4965	4965	4965	4965	0
547	20240902	113700	53219030	4965	4965	4965	4965	0
548	20240902	113600	53219030	4965	4965	4965	4965	0
549	20240902	113500	53219030	4965	4965	4965	4965	0
550	20240902	113400	53219030	4965	4965	4965	4965	0
551	20240902	113300	53219030	4965	4965	4965	4965	0
552	20240902	113200	53219030	4965	4965	4965	4965	0
553	20240902	113100	53219030	4965	4965	4965	4965	0
554	20240902	113000	53219030	4965	4965	4965	4965	0
555	20240902	112900	53219030	4965	4980	4980	4965	23
556	20240902	112800	53104670	5000	5000	5000	5000	0
557	20240902	112700	53104670	5000	5000	5000	5000	0
558	20240902	112600	53104670	5000	5000	5000	5000	91
559	20240902	112500	52649670	5000	5000	5000	5000	47
560	20240902	112400	52414670	5000	5000	5000	5000	0
561	20240902	112300	52414670	5000	5000	5000	5000	1
562	20240902	112200	52409670	4965	4965	4965	4965	0
563	20240902	112100	52409670	4965	4965	4965	4965	0
564	20240902	112000	52409670	4965	4965	4965	4965	0
565	20240902	111900	52409670	4965	4965	4965	4965	0
566	20240902	111800	52409670	4965	4965	4965	4965	0
567	20240902	111700	52409670	4965	4965	4965	4965	0
568	20240902	111600	52409670	4965	4965	4965	4965	20
569	20240902	111500	52310370	4965	4965	4965	4965	0
570	20240902	111400	52310370	4965	4965	4965	4965	0
571	20240902	111300	52310370	4965	4965	4965	4965	0
572	20240902	111200	52310370	4965	4965	4965	4965	1
573	20240902	111100	52305405	4960	4960	4960	4960	0
574	20240902	111000	52305405	4960	4960	4960	4960	0
575	20240902	110900	52305405	4960	4960	4960	4960	0
576	20240902	110800	52305405	4960	4960	4960	4960	0
577	20240902	110700	52305405	4960	4960	4960	4960	0
578	20240902	110600	52305405	4960	4975	4975	4960	500
579	20240902	110500	49825195	4975	4990	4990	4975	400
580	20240902	110400	47833565	4990	4990	4990	4990	0
581	20240902	110300	47833565	4990	4990	4990	4990	0
582	20240902	110200	47833565	4990	4990	4990	4990	0
583	20240902	110100	47833565	4990	4990	4990	4990	0
584	20240902	110000	47833565	4990	4990	4990	4990	0
585	20240902	105900	47833565	4990	4990	4990	4990	3000
586	20240902	105800	32863565	4990	4990	4990	4990	0
587	20240902	105700	32863565	4990	4990	4990	4990	0
588	20240902	105600	32863565	4990	4990	4990	4990	0
589	20240902	105500	32863565	4990	4990	4990	4990	0
590	20240902	105400	32863565	4990	4990	4990	4990	0
591	20240902	105300	32863565	4990	4990	4990	4990	0
592	20240902	105200	32863565	4990	4990	4990	4990	0
593	20240902	105100	32863565	4990	4990	4990	4990	0
594	20240902	105000	32863565	4990	4990	4990	4990	0
595	20240902	104900	32863565	4990	4990	4990	4990	0
596	20240902	104800	32863565	4990	4990	4990	4990	0
597	20240902	104700	32863565	4990	4990	4990	4990	0
598	20240902	104600	32863565	4990	4990	4990	4990	0
599	20240902	104500	32863565	4990	4990	4990	4990	0
600	20240902	104400	32863565	4990	4990	4990	4990	0
601	20240902	104300	32863565	4990	4990	4990	4990	0
602	20240902	104200	32863565	4990	4990	4990	4990	0
603	20240902	104100	32863565	4990	4990	4990	4990	0
604	20240902	104000	32863565	4990	4990	4990	4990	0
605	20240902	103900	32863565	4990	4990	4990	4990	139
606	20240902	103800	32169955	4990	4990	4990	4990	0
607	20240902	103700	32169955	4990	4990	4990	4990	0
608	20240902	103600	32169955	4990	4990	4990	4990	0
609	20240902	103500	32169955	4990	4990	4990	4990	0
610	20240902	103400	32169955	4990	4990	4990	4990	0
611	20240902	103300	32169955	4990	4990	4990	4990	0
612	20240902	103200	32169955	4990	4990	4990	4990	0
613	20240902	103100	32169955	4990	4990	4990	4990	0
614	20240902	103000	32169955	4990	4990	4990	4990	0
615	20240902	102900	32169955	4990	4990	4990	4990	0
616	20240902	102800	32169955	4990	4990	4990	4990	0
617	20240902	102700	32169955	4990	4990	4990	4990	0
618	20240902	102600	32169955	4990	4990	4990	4990	0
619	20240902	102500	32169955	4990	4990	4990	4990	911
620	20240902	102400	27624065	5000	5000	5000	5000	0
621	20240902	102300	27624065	5000	5000	5000	5000	0
622	20240902	102200	27624065	5000	5000	5000	5000	0
623	20240902	102100	27624065	5000	5000	5000	5000	0
624	20240902	102000	27624065	5000	5000	5000	5000	50
625	20240902	101900	27374065	5010	5010	5010	5010	0
626	20240902	101800	27374065	5010	5010	5010	5010	0
627	20240902	101700	27374065	5010	5010	5010	5010	0
628	20240902	101600	27374065	5010	5010	5010	5010	0
629	20240902	101500	27374065	5010	5010	5010	5010	0
630	20240902	101400	27374065	5010	5010	5010	5010	0
631	20240902	101300	27374065	5010	5010	5010	5010	49
632	20240902	101200	27128575	5010	5010	5010	5010	0
633	20240902	101100	27128575	5010	5010	5010	5010	7
634	20240902	101000	27093505	5040	5040	5040	5040	0
635	20240902	100900	27093505	5040	5040	5040	5040	0
636	20240902	100800	27093505	5040	5040	5040	5040	6
637	20240902	100700	27063265	5040	5040	5040	5040	0
638	20240902	100600	27063265	5040	5040	5040	5040	0
639	20240902	100500	27063265	5040	5040	5040	5040	0
640	20240902	100400	27063265	5040	5040	5040	5040	1
641	20240902	100300	27058225	5040	5040	5040	5040	0
642	20240902	100200	27058225	5040	5040	5040	5040	0
643	20240902	100100	27058225	5040	5040	5040	5040	68
644	20240902	100000	26715505	5040	5020	5040	5020	998
645	20240902	095900	21691185	5010	5010	5010	5010	0
646	20240902	095800	21691185	5010	5010	5010	5010	0
647	20240902	095700	21691185	5010	5010	5010	5010	200
648	20240902	095600	20689185	5010	5010	5010	5010	0
649	20240902	095500	20689185	5010	5010	5010	5010	10
650	20240902	095400	20639085	5010	5010	5010	5010	0
651	20240902	095300	20639085	5010	5010	5010	5010	0
652	20240902	095200	20639085	5010	5010	5010	5010	0
653	20240902	095100	20639085	5010	5010	5010	5010	30
654	20240902	095000	20488785	5010	5010	5010	5010	0
655	20240902	094900	20488785	5010	5020	5020	5010	201
656	20240902	094800	19481765	5010	5020	5030	5010	194
657	20240902	094700	18508785	5020	5020	5020	5020	103
658	20240902	094600	17991725	5020	5020	5020	5020	0
659	20240902	094500	17991725	5020	4980	5020	4980	60
660	20240902	094400	17692600	4980	4980	4980	4980	0
661	20240902	094300	17692600	4980	4980	4980	4980	1
662	20240902	094200	17687620	4980	4980	4980	4980	0
663	20240902	094100	17687620	4980	4980	4980	4980	0
664	20240902	094000	17687620	4980	4980	4980	4980	100
665	20240902	093900	17189620	4985	4985	4985	4985	2
666	20240902	093800	17179650	4985	4985	4985	4985	2
667	20240902	093700	17169680	4950	4950	4950	4950	0
668	20240902	093600	17169680	4950	4950	4950	4950	797
669	20240902	093500	13224530	4950	4950	4950	4950	17
670	20240902	093400	13140380	4950	4950	4950	4950	5
671	20240902	093300	13115630	4950	4950	4950	4950	0
672	20240902	093200	13115630	4950	4950	4950	4950	105
673	20240902	093100	12595880	4950	4950	4950	4950	1
674	20240902	093000	12590930	4950	4950	4950	4950	10
675	20240902	092900	12541430	4950	4975	4975	4950	614
676	20240902	092800	9496355	5010	5010	5010	5010	0
677	20240902	092700	9496355	5010	5010	5010	5010	101
678	20240902	092600	8990345	5020	5020	5020	5020	0
679	20240902	092500	8990345	5020	5020	5020	5020	1000
680	20240902	092400	3970345	5020	5020	5020	5020	0
681	20240902	092300	3970345	5020	5020	5020	5020	0
682	20240902	092200	3970345	5020	5020	5020	5020	0
683	20240902	092100	3970345	5020	5020	5020	5020	10
684	20240902	092000	3920145	5020	5020	5020	5020	3
685	20240902	091900	3905085	5020	5020	5020	5020	0
686	20240902	091800	3905085	5020	5020	5020	5020	1
687	20240902	091700	3900065	5030	5030	5030	5030	0
688	20240902	091600	3900065	5030	5030	5030	5030	0
689	20240902	091500	3900065	5030	5000	5030	5000	160
690	20240902	091400	3097635	4975	4975	4975	4975	20
691	20240902	091300	2998135	4975	4975	4975	4975	0
692	20240902	091200	2998135	4975	4975	4975	4975	0
693	20240902	091100	2998135	4975	4980	4980	4975	5
694	20240902	091000	2973255	4965	5000	5000	4965	80
695	20240902	090900	2575000	5000	5000	5000	5000	0
696	20240902	090800	2575000	5000	5000	5000	5000	0
697	20240902	090700	2575000	5000	5000	5000	5000	0
698	20240902	090600	2575000	5000	5000	5000	5000	0
699	20240902	090500	2575000	5000	5000	5000	5000	0
700	20240902	090400	2575000	5000	5000	5000	5000	0
701	20240902	090300	2575000	5000	5000	5000	5000	515
702	20240902	090200	0	5000	5000	5000	5000	0
703	20240902	090100	0	5000	5000	5000	5000	0
704	20240902	090000	0	5000	5000	5000	5000	0