KissMeData/109740/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200800	85804590	5020	5020	5020	5020	135
3	20240910	200700	85804590	5020	5020	5020	5020	0
4	20240910	200600	85804590	5020	5020	5020	5020	0
5	20240910	200500	85804590	5020	5020	5020	5020	0
6	20240910	200400	85804590	5020	5020	5020	5020	0
7	20240910	200300	85804590	5020	5020	5020	5020	0
8	20240910	200200	85804590	5020	5020	5020	5020	0
9	20240910	200100	85804590	5020	5020	5020	5020	0
10	20240910	200000	85804590	5020	5020	5020	5020	0
11	20240910	195900	85804590	5020	5020	5020	5020	0
12	20240910	195800	85804590	5020	5020	5020	5020	0
13	20240910	195700	85804590	5020	5020	5020	5020	0
14	20240910	195600	85804590	5020	5020	5020	5020	0
15	20240910	195500	85804590	5020	5020	5020	5020	0
16	20240910	195400	85804590	5020	5020	5020	5020	0
17	20240910	195300	85804590	5020	5020	5020	5020	0
18	20240910	195200	85804590	5020	5020	5020	5020	0
19	20240910	195100	85804590	5020	5020	5020	5020	0
20	20240910	195000	85804590	5020	5020	5020	5020	0
21	20240910	194900	85804590	5020	5020	5020	5020	0
22	20240910	194800	85804590	5020	5020	5020	5020	0
23	20240910	194700	85804590	5020	5020	5020	5020	0
24	20240910	194600	85804590	5020	5020	5020	5020	0
25	20240910	194500	85804590	5020	5020	5020	5020	0
26	20240910	194400	85804590	5020	5020	5020	5020	0
27	20240910	194300	85804590	5020	5020	5020	5020	0
28	20240910	194200	85804590	5020	5020	5020	5020	0
29	20240910	194100	85804590	5020	5020	5020	5020	0
30	20240910	194000	85804590	5020	5020	5020	5020	0
31	20240910	193900	85804590	5020	5020	5020	5020	0
32	20240910	193800	85804590	5020	5020	5020	5020	135
33	20240910	193700	85804590	5020	5020	5020	5020	0
34	20240910	193600	85804590	5020	5020	5020	5020	0
35	20240910	193500	85804590	5020	5020	5020	5020	0
36	20240910	193400	85804590	5020	5020	5020	5020	0
37	20240910	193300	85804590	5020	5020	5020	5020	0
38	20240910	193200	85804590	5020	5020	5020	5020	0
39	20240910	193100	85804590	5020	5020	5020	5020	0
40	20240910	193000	85804590	5020	5020	5020	5020	0
41	20240910	192900	85804590	5020	5020	5020	5020	0
42	20240910	192800	85804590	5020	5020	5020	5020	0
43	20240910	192700	85804590	5020	5020	5020	5020	0
44	20240910	192600	85804590	5020	5020	5020	5020	0
45	20240910	192500	85804590	5020	5020	5020	5020	0
46	20240910	192400	85804590	5020	5020	5020	5020	0
47	20240910	192300	85804590	5020	5020	5020	5020	0
48	20240910	192200	85804590	5020	5020	5020	5020	0
49	20240910	192100	85804590	5020	5020	5020	5020	0
50	20240910	192000	85804590	5020	5020	5020	5020	0
51	20240910	191900	85804590	5020	5020	5020	5020	0
52	20240910	191800	85804590	5020	5020	5020	5020	0
53	20240910	191700	85804590	5020	5020	5020	5020	0
54	20240910	191600	85804590	5020	5020	5020	5020	0
55	20240910	191500	85804590	5020	5020	5020	5020	0
56	20240910	191400	85804590	5020	5020	5020	5020	0
57	20240910	191300	85804590	5020	5020	5020	5020	0
58	20240910	191200	85804590	5020	5020	5020	5020	0
59	20240910	191100	85804590	5020	5020	5020	5020	0
60	20240910	191000	85804590	5020	5020	5020	5020	0
61	20240910	190900	85804590	5020	5020	5020	5020	0
62	20240910	190800	85804590	5020	5020	5020	5020	135
63	20240910	190700	85804590	5020	5020	5020	5020	0
64	20240910	190600	85804590	5020	5020	5020	5020	0
65	20240910	190500	85804590	5020	5020	5020	5020	0
66	20240910	190400	85804590	5020	5020	5020	5020	0
67	20240910	190300	85804590	5020	5020	5020	5020	0
68	20240910	190200	85804590	5020	5020	5020	5020	0
69	20240910	190100	85804590	5020	5020	5020	5020	0
70	20240910	190000	85804590	5020	5020	5020	5020	0
71	20240910	185900	85804590	5020	5020	5020	5020	0
72	20240910	185800	85804590	5020	5020	5020	5020	0
73	20240910	185700	85804590	5020	5020	5020	5020	0
74	20240910	185600	85804590	5020	5020	5020	5020	0
75	20240910	185500	85804590	5020	5020	5020	5020	0
76	20240910	185400	85804590	5020	5020	5020	5020	0
77	20240910	185300	85804590	5020	5020	5020	5020	0
78	20240910	185200	85804590	5020	5020	5020	5020	0
79	20240910	185100	85804590	5020	5020	5020	5020	0
80	20240910	185000	85804590	5020	5020	5020	5020	0
81	20240910	184900	85804590	5020	5020	5020	5020	0
82	20240910	184800	85804590	5020	5020	5020	5020	0
83	20240910	184700	85804590	5020	5020	5020	5020	0
84	20240910	184600	85804590	5020	5020	5020	5020	0
85	20240910	184500	85804590	5020	5020	5020	5020	0
86	20240910	184400	85804590	5020	5020	5020	5020	0
87	20240910	184300	85804590	5020	5020	5020	5020	0
88	20240910	184200	85804590	5020	5020	5020	5020	0
89	20240910	184100	85804590	5020	5020	5020	5020	0
90	20240910	184000	85804590	5020	5020	5020	5020	0
91	20240910	183900	85804590	5020	5020	5020	5020	0
92	20240910	183800	85804590	5020	5020	5020	5020	135
93	20240910	183700	85804590	5020	5020	5020	5020	0
94	20240910	183600	85804590	5020	5020	5020	5020	0
95	20240910	183500	85804590	5020	5020	5020	5020	0
96	20240910	183400	85804590	5020	5020	5020	5020	0
97	20240910	183300	85804590	5020	5020	5020	5020	0
98	20240910	183200	85804590	5020	5020	5020	5020	0
99	20240910	183100	85804590	5020	5020	5020	5020	0
100	20240910	183000	85804590	5020	5020	5020	5020	0
101	20240910	182900	85804590	5020	5020	5020	5020	0
102	20240910	182800	85804590	5020	5020	5020	5020	0
103	20240910	182700	85804590	5020	5020	5020	5020	0
104	20240910	182600	85804590	5020	5020	5020	5020	0
105	20240910	182500	85804590	5020	5020	5020	5020	0
106	20240910	182400	85804590	5020	5020	5020	5020	0
107	20240910	182300	85804590	5020	5020	5020	5020	0
108	20240910	182200	85804590	5020	5020	5020	5020	0
109	20240910	182100	85804590	5020	5020	5020	5020	0
110	20240910	182000	85804590	5020	5020	5020	5020	0
111	20240910	181900	85804590	5020	5020	5020	5020	0
112	20240910	181800	85804590	5020	5020	5020	5020	0
113	20240910	181700	85804590	5020	5020	5020	5020	0
114	20240910	181600	85804590	5020	5020	5020	5020	0
115	20240910	181500	85804590	5020	5020	5020	5020	0
116	20240910	181400	85804590	5020	5020	5020	5020	0
117	20240910	181300	85804590	5020	5020	5020	5020	0
118	20240910	181200	85804590	5020	5020	5020	5020	0
119	20240910	181100	85804590	5020	5020	5020	5020	0
120	20240910	181000	85804590	5020	5020	5020	5020	0
121	20240910	180900	85804590	5020	5020	5020	5020	0
122	20240910	180800	85804590	5020	5020	5020	5020	135
123	20240910	180700	85804590	5020	5020	5020	5020	0
124	20240910	180600	85804590	5020	5020	5020	5020	0
125	20240910	180500	85804590	5020	5020	5020	5020	0
126	20240910	180400	85804590	5020	5020	5020	5020	0
127	20240910	180300	85804590	5020	5020	5020	5020	0
128	20240910	180200	85804590	5020	5020	5020	5020	0
129	20240910	180100	85804590	5020	5020	5020	5020	0
130	20240910	180000	85804590	5020	5020	5020	5020	0
131	20240910	175900	85804590	5020	5020	5020	5020	0
132	20240910	175800	85804590	5020	5020	5020	5020	0
133	20240910	175700	85804590	5020	5020	5020	5020	0
134	20240910	175600	85804590	5020	5020	5020	5020	0
135	20240910	175500	85804590	5020	5020	5020	5020	0
136	20240910	175400	85804590	5020	5020	5020	5020	0
137	20240910	175300	85804590	5020	5020	5020	5020	0
138	20240910	175200	85804590	5020	5020	5020	5020	0
139	20240910	175100	85804590	5020	5020	5020	5020	0
140	20240910	175000	85804590	5020	5020	5020	5020	0
141	20240910	174900	85804590	5020	5020	5020	5020	0
142	20240910	174800	85804590	5020	5020	5020	5020	0
143	20240910	174700	85804590	5020	5020	5020	5020	0
144	20240910	174600	85804590	5020	5020	5020	5020	0
145	20240910	174500	85804590	5020	5020	5020	5020	0
146	20240910	174400	85804590	5020	5020	5020	5020	0
147	20240910	174300	85804590	5020	5020	5020	5020	0
148	20240910	174200	85804590	5020	5020	5020	5020	0
149	20240910	174100	85804590	5020	5020	5020	5020	0
150	20240910	174000	85804590	5020	5020	5020	5020	0
151	20240910	173900	85804590	5020	5020	5020	5020	0
152	20240910	173800	85804590	5020	5020	5020	5020	135
153	20240910	173700	85804590	5020	5020	5020	5020	0
154	20240910	173600	85804590	5020	5020	5020	5020	0
155	20240910	173500	85804590	5020	5020	5020	5020	0
156	20240910	173400	85804590	5020	5020	5020	5020	0
157	20240910	173300	85804590	5020	5020	5020	5020	0
158	20240910	173200	85804590	5020	5020	5020	5020	0
159	20240910	173100	85804590	5020	5020	5020	5020	0
160	20240910	173000	85804590	5020	5020	5020	5020	0
161	20240910	172900	85804590	5020	5020	5020	5020	0
162	20240910	172800	85804590	5020	5020	5020	5020	0
163	20240910	172700	85804590	5020	5020	5020	5020	0
164	20240910	172600	85804590	5020	5020	5020	5020	0
165	20240910	172500	85804590	5020	5020	5020	5020	0
166	20240910	172400	85804590	5020	5020	5020	5020	0
167	20240910	172300	85804590	5020	5020	5020	5020	0
168	20240910	172200	85804590	5020	5020	5020	5020	0
169	20240910	172100	85804590	5020	5020	5020	5020	0
170	20240910	172000	85804590	5020	5020	5020	5020	0
171	20240910	171900	85804590	5020	5020	5020	5020	0
172	20240910	171800	85804590	5020	5020	5020	5020	0
173	20240910	171700	85804590	5020	5020	5020	5020	0
174	20240910	171600	85804590	5020	5020	5020	5020	0
175	20240910	171500	85804590	5020	5020	5020	5020	0
176	20240910	171400	85804590	5020	5020	5020	5020	0
177	20240910	171300	85804590	5020	5020	5020	5020	0
178	20240910	171200	85804590	5020	5020	5020	5020	0
179	20240910	171100	85804590	5020	5020	5020	5020	0
180	20240910	171000	85804590	5020	5020	5020	5020	0
181	20240910	170900	85804590	5020	5020	5020	5020	0
182	20240910	170800	85804590	5020	5020	5020	5020	135
183	20240910	170700	85804590	5020	5020	5020	5020	0
184	20240910	170600	85804590	5020	5020	5020	5020	0
185	20240910	170500	85804590	5020	5020	5020	5020	0
186	20240910	170400	85804590	5020	5020	5020	5020	0
187	20240910	170300	85804590	5020	5020	5020	5020	0
188	20240910	170200	85804590	5020	5020	5020	5020	0
189	20240910	170100	85804590	5020	5020	5020	5020	0
190	20240910	170000	85804590	5020	5020	5020	5020	0
191	20240910	165900	85804590	5020	5020	5020	5020	0
192	20240910	165800	85804590	5020	5020	5020	5020	0
193	20240910	165700	85804590	5020	5020	5020	5020	0
194	20240910	165600	85804590	5020	5020	5020	5020	0
195	20240910	165500	85804590	5020	5020	5020	5020	0
196	20240910	165400	85804590	5020	5020	5020	5020	0
197	20240910	165300	85804590	5020	5020	5020	5020	0
198	20240910	165200	85804590	5020	5020	5020	5020	0
199	20240910	165100	85804590	5020	5020	5020	5020	0
200	20240910	165000	85804590	5020	5020	5020	5020	0
201	20240910	164900	85804590	5020	5020	5020	5020	0
202	20240910	164800	85804590	5020	5020	5020	5020	0
203	20240910	164700	85804590	5020	5020	5020	5020	0
204	20240910	164600	85804590	5020	5020	5020	5020	0
205	20240910	164500	85804590	5020	5020	5020	5020	0
206	20240910	164400	85804590	5020	5020	5020	5020	0
207	20240910	164300	85804590	5020	5020	5020	5020	0
208	20240910	164200	85804590	5020	5020	5020	5020	0
209	20240910	164100	85804590	5020	5020	5020	5020	0
210	20240910	164000	85804590	5020	5020	5020	5020	0
211	20240910	163900	85804590	5020	5020	5020	5020	0
212	20240910	163800	85804590	5020	5020	5020	5020	135
213	20240910	163700	85804590	5020	5020	5020	5020	0
214	20240910	163600	85804590	5020	5020	5020	5020	0
215	20240910	163500	85804590	5020	5020	5020	5020	0
216	20240910	163400	85804590	5020	5020	5020	5020	0
217	20240910	163300	85804590	5020	5020	5020	5020	0
218	20240910	163200	85804590	5020	5020	5020	5020	0
219	20240910	163100	85804590	5020	5020	5020	5020	0
220	20240910	163000	85804590	5020	5020	5020	5020	0
221	20240910	162900	85804590	5020	5020	5020	5020	0
222	20240910	162800	85804590	5020	5020	5020	5020	0
223	20240910	162700	85804590	5020	5020	5020	5020	0
224	20240910	162600	85804590	5020	5020	5020	5020	0
225	20240910	162500	85804590	5020	5020	5020	5020	0
226	20240910	162400	85804590	5020	5020	5020	5020	0
227	20240910	162300	85804590	5020	5020	5020	5020	0
228	20240910	162200	85804590	5020	5020	5020	5020	0
229	20240910	162100	85804590	5020	5020	5020	5020	0
230	20240910	162000	85804590	5020	5020	5020	5020	0
231	20240910	161900	85804590	5020	5020	5020	5020	0
232	20240910	161800	85804590	5020	5020	5020	5020	0
233	20240910	161700	85804590	5020	5020	5020	5020	0
234	20240910	161600	85804590	5020	5020	5020	5020	0
235	20240910	161500	85804590	5020	5020	5020	5020	0
236	20240910	161400	85804590	5020	5020	5020	5020	0
237	20240910	161300	85804590	5020	5020	5020	5020	0
238	20240910	161200	85804590	5020	5020	5020	5020	0
239	20240910	161100	85804590	5020	5020	5020	5020	0
240	20240910	161000	85804590	5020	5020	5020	5020	0
241	20240910	160900	85804590	5020	5020	5020	5020	0
242	20240910	160800	85804590	5020	5020	5020	5020	135
243	20240910	160700	85804590	5020	5020	5020	5020	0
244	20240910	160600	85804590	5020	5020	5020	5020	0
245	20240910	160500	85804590	5020	5020	5020	5020	0
246	20240910	160400	85804590	5020	5020	5020	5020	0
247	20240910	160300	85804590	5020	5020	5020	5020	0
248	20240910	160200	85804590	5020	5020	5020	5020	0
249	20240910	160100	85804590	5020	5020	5020	5020	0
250	20240910	160000	85804590	5020	5020	5020	5020	0
251	20240910	155900	85804590	5020	5020	5020	5020	0
252	20240910	155800	85804590	5020	5020	5020	5020	0
253	20240910	155700	85804590	5020	5020	5020	5020	0
254	20240910	155600	85804590	5020	5020	5020	5020	0
255	20240910	155500	85804590	5020	5020	5020	5020	0
256	20240910	155400	85804590	5020	5020	5020	5020	0
257	20240910	155300	85804590	5020	5020	5020	5020	0
258	20240910	155200	85804590	5020	5020	5020	5020	0
259	20240910	155100	85804590	5020	5020	5020	5020	0
260	20240910	155000	85804590	5020	5020	5020	5020	0
261	20240910	154900	85804590	5020	5020	5020	5020	0
262	20240910	154800	85804590	5020	5020	5020	5020	0
263	20240910	154700	85804590	5020	5020	5020	5020	0
264	20240910	154600	85804590	5020	5020	5020	5020	0
265	20240910	154500	85804590	5020	5020	5020	5020	0
266	20240910	154400	85804590	5020	5020	5020	5020	0
267	20240910	154300	85804590	5020	5020	5020	5020	0
268	20240910	154200	85804590	5020	5020	5020	5020	0
269	20240910	154100	85804590	5020	5020	5020	5020	0
270	20240910	154000	85804590	5020	5020	5020	5020	0
271	20240910	153900	85804590	5020	5020	5020	5020	0
272	20240910	153800	85804590	5020	5020	5020	5020	135
273	20240910	153700	85804590	5020	5020	5020	5020	0
274	20240910	153600	85804590	5020	5020	5020	5020	0
275	20240910	153500	85804590	5020	5020	5020	5020	0
276	20240910	153400	85804590	5020	5020	5020	5020	0
277	20240910	153300	85804590	5020	5020	5020	5020	0
278	20240910	153200	85804590	5020	5020	5020	5020	0
279	20240910	153100	85804590	5020	5020	5020	5020	0
280	20240910	153000	85804590	5020	5020	5020	5020	135
281	20240910	152900	85126890	5020	5020	5020	5020	0
282	20240910	152800	85126890	5020	5020	5020	5020	0
283	20240910	152700	85126890	5020	5020	5020	5020	0
284	20240910	152600	85126890	5020	5020	5020	5020	0
285	20240910	152500	85126890	5020	5020	5020	5020	0
286	20240910	152400	85126890	5020	5020	5020	5020	0
287	20240910	152300	85126890	5020	5020	5020	5020	0
288	20240910	152200	85126890	5020	5020	5020	5020	0
289	20240910	152100	85126890	5020	5020	5020	5020	0
290	20240910	152000	85126890	5020	5020	5020	5020	0
291	20240910	151900	85126890	5020	5020	5020	5020	149
292	20240910	151800	84378910	5020	5010	5020	5010	131
293	20240910	151700	83721340	5010	5010	5010	5010	228
294	20240910	151600	82579060	5010	5010	5010	5010	0
295	20240910	151500	82579060	5010	5010	5010	5010	0
296	20240910	151400	82579060	5010	5010	5010	5010	243
297	20240910	151300	81361630	5010	5010	5010	5010	220
298	20240910	151200	80259430	4990	4990	4990	4990	400
299	20240910	151100	78263430	4990	4990	4990	4990	0
300	20240910	151000	78263430	4990	4990	4990	4990	8
301	20240910	150900	78223510	4990	4990	4990	4990	114
302	20240910	150800	77654650	4990	4990	4990	4990	90
303	20240910	150700	77205550	5010	5010	5010	5010	0
304	20240910	150600	77205550	5010	5010	5010	5010	0
305	20240910	150500	77205550	5010	5010	5010	5010	2
306	20240910	150400	77195530	5010	5010	5010	5010	0
307	20240910	150300	77195530	5010	5010	5010	5010	0
308	20240910	150200	77195530	5010	5010	5010	5010	0
309	20240910	150100	77195530	5010	5010	5010	5010	0
310	20240910	150000	77195530	5010	5010	5010	5010	0
311	20240910	145900	77195530	5010	5010	5010	5010	10
312	20240910	145800	77145430	4990	4990	4990	4990	0
313	20240910	145700	77145430	4990	4990	4990	4990	98
314	20240910	145600	76656410	5010	5010	5010	5010	0
315	20240910	145500	76656410	5010	5010	5010	5010	10
316	20240910	145400	76606310	4990	4990	4990	4990	0
317	20240910	145300	76606310	4990	4990	4990	4990	2
318	20240910	145200	76596330	4990	4990	4990	4990	0
319	20240910	145100	76596330	4990	4990	4990	4990	0
320	20240910	145000	76596330	4990	4990	4990	4990	0
321	20240910	144900	76596330	4990	4990	4990	4990	10
322	20240910	144800	76546430	4990	4990	4990	4990	0
323	20240910	144700	76546430	4990	4985	4990	4985	15
324	20240910	144600	76471605	4990	4990	4990	4990	8
325	20240910	144500	76431685	4985	4985	4985	4985	11
326	20240910	144400	76376850	4985	4985	4985	4985	45
327	20240910	144300	76152525	4985	4985	4985	4985	0
328	20240910	144200	76152525	4985	4985	4985	4985	0
329	20240910	144100	76152525	4985	4990	4990	4985	14
330	20240910	144000	76082715	4990	4990	4990	4990	0
331	20240910	143900	76082715	4990	4990	4990	4990	0
332	20240910	143800	76082715	4990	4990	4990	4990	0
333	20240910	143700	76082715	4990	4990	4990	4990	1
334	20240910	143600	76077725	4990	4990	4990	4990	12
335	20240910	143500	76017845	4990	4990	4990	4990	0
336	20240910	143400	76017845	4990	4990	4990	4990	28
337	20240910	143300	75878125	4995	4970	4995	4965	501
338	20240910	143200	73389750	5000	5000	5000	5000	0
339	20240910	143100	73389750	5000	5000	5000	5000	0
340	20240910	143000	73389750	5000	5000	5000	5000	0
341	20240910	142900	73389750	5000	5000	5000	5000	0
342	20240910	142800	73389750	5000	4985	5000	4970	9
343	20240910	142700	73344960	5000	5000	5000	5000	0
344	20240910	142600	73344960	5000	5000	5000	5000	0
345	20240910	142500	73344960	5000	5000	5000	5000	0
346	20240910	142400	73344960	5000	5000	5000	5000	0
347	20240910	142300	73344960	5000	5000	5000	5000	0
348	20240910	142200	73344960	5000	5000	5000	5000	0
349	20240910	142100	73344960	5000	5000	5000	5000	0
350	20240910	142000	73344960	5000	5000	5000	5000	1
351	20240910	141900	73339960	4995	4995	4995	4995	0
352	20240910	141800	73339960	4995	4985	4995	4985	64
353	20240910	141700	73020595	4985	4985	4985	4985	0
354	20240910	141600	73020595	4985	4985	4985	4985	0
355	20240910	141500	73020595	4985	4985	4985	4985	0
356	20240910	141400	73020595	4985	4985	4985	4985	1
357	20240910	141300	73015610	4990	4990	4990	4990	0
358	20240910	141200	73015610	4990	4990	4990	4990	1
359	20240910	141100	73010620	4995	4995	4995	4995	0
360	20240910	141000	73010620	4995	4995	4995	4995	0
361	20240910	140900	73010620	4995	4995	4995	4995	0
362	20240910	140800	73010620	4995	4995	4995	4995	0
363	20240910	140700	73010620	4995	4995	4995	4995	4
364	20240910	140600	72990640	4965	4990	4990	4965	1000
365	20240910	140500	68020965	5010	5010	5010	5010	0
366	20240910	140400	68020965	5010	5010	5010	5010	0
367	20240910	140300	68020965	5010	5010	5010	5010	0
368	20240910	140200	68020965	5010	5010	5010	5010	0
369	20240910	140100	68020965	5010	5010	5010	5010	100
370	20240910	140000	67519965	5010	5010	5010	5010	0
371	20240910	135900	67519965	5010	5010	5010	5010	0
372	20240910	135800	67519965	5010	5010	5010	5010	0
373	20240910	135700	67519965	5010	5010	5010	5010	0
374	20240910	135600	67519965	5010	5010	5010	5010	0
375	20240910	135500	67519965	5010	5010	5010	5010	0
376	20240910	135400	67519965	5010	5010	5010	5010	0
377	20240910	135300	67519965	5010	5010	5010	5010	0
378	20240910	135200	67519965	5010	5010	5010	5010	0
379	20240910	135100	67519965	5010	5010	5010	5010	0
380	20240910	135000	67519965	5010	5010	5010	5010	0
381	20240910	134900	67519965	5010	5010	5010	5010	0
382	20240910	134800	67519965	5010	5010	5010	5010	0
383	20240910	134700	67519965	5010	5010	5010	5010	950
384	20240910	134600	62760465	5000	4985	5000	4985	1058
385	20240910	134500	57483335	4985	4985	4985	4985	100
386	20240910	134400	56984835	4985	4985	4985	4985	100
387	20240910	134300	56486335	4980	4980	4980	4980	4
388	20240910	134200	56466415	4980	4980	4980	4980	66
389	20240910	134100	56137735	4980	4980	4980	4980	0
390	20240910	134000	56137735	4980	4980	4980	4980	0
391	20240910	133900	56137735	4980	4980	4980	4980	0
392	20240910	133800	56137735	4980	4980	4980	4980	0
393	20240910	133700	56137735	4980	4980	4980	4980	5
394	20240910	133600	56112835	4985	4985	4985	4985	0
395	20240910	133500	56112835	4985	4985	4985	4985	1
396	20240910	133400	56107850	4960	4965	4965	4960	1234
397	20240910	133300	49983975	4985	4965	4985	4965	3
398	20240910	133200	49969060	4965	4965	4965	4965	0
399	20240910	133100	49969060	4965	4965	4965	4965	0
400	20240910	133000	49969060	4965	4965	4965	4965	0
401	20240910	132900	49969060	4965	4965	4965	4965	0
402	20240910	132800	49969060	4965	4990	4990	4965	503
403	20240910	132700	47469480	5010	5010	5010	5010	0
404	20240910	132600	47469480	5010	5010	5010	5010	0
405	20240910	132500	47469480	5010	5010	5010	5010	0
406	20240910	132400	47469480	5010	5010	5010	5010	0
407	20240910	132300	47469480	5010	5010	5010	5010	0
408	20240910	132200	47469480	5010	5010	5010	5010	0
409	20240910	132100	47469480	5010	5010	5010	5010	2
410	20240910	132000	47459460	5010	5010	5010	5010	0
411	20240910	131900	47459460	5010	5010	5010	5010	0
412	20240910	131800	47459460	5010	5010	5010	5010	0
413	20240910	131700	47459460	5010	5010	5010	5010	0
414	20240910	131600	47459460	5010	5010	5010	5010	0
415	20240910	131500	47459460	5010	5010	5010	5010	0
416	20240910	131400	47459460	5010	5010	5010	5010	0
417	20240910	131300	47459460	5010	5010	5010	5010	0
418	20240910	131200	47459460	5010	5010	5010	5010	12
419	20240910	131100	47399340	5010	5010	5010	5010	0
420	20240910	131000	47399340	5010	5010	5010	5010	0
421	20240910	130900	47399340	5010	5010	5010	5010	0
422	20240910	130800	47399340	5010	5010	5010	5010	0
423	20240910	130700	47399340	5010	5010	5010	5010	0
424	20240910	130600	47399340	5010	5010	5010	5010	0
425	20240910	130500	47399340	5010	5010	5010	5010	0
426	20240910	130400	47399340	5010	5010	5010	5010	0
427	20240910	130300	47399340	5010	5010	5010	5010	0
428	20240910	130200	47399340	5010	5010	5010	5010	0
429	20240910	130100	47399340	5010	5010	5010	5010	0
430	20240910	130000	47399340	5010	5010	5010	5010	0
431	20240910	125900	47399340	5010	5010	5010	5010	1
432	20240910	125800	47394330	4990	4990	4990	4990	0
433	20240910	125700	47394330	4990	4990	4990	4990	0
434	20240910	125600	47394330	4990	4990	4990	4990	0
435	20240910	125500	47394330	4990	4990	4990	4990	0
436	20240910	125400	47394330	4990	4990	4990	4990	0
437	20240910	125300	47394330	4990	4990	4990	4990	0
438	20240910	125200	47394330	4990	4990	4990	4990	0
439	20240910	125100	47394330	4990	4990	4990	4990	0
440	20240910	125000	47394330	4990	4990	4990	4990	100
441	20240910	124900	46895330	4995	4995	4995	4995	0
442	20240910	124800	46895330	4995	4995	4995	4995	0
443	20240910	124700	46895330	4995	4995	4995	4995	20
444	20240910	124600	46795430	4995	4995	4995	4995	0
445	20240910	124500	46795430	4995	4995	4995	4995	0
446	20240910	124400	46795430	4995	4995	4995	4995	0
447	20240910	124300	46795430	4995	4995	4995	4995	97
448	20240910	124200	46310915	4995	4995	4995	4995	0
449	20240910	124100	46310915	4995	4995	4995	4995	0
450	20240910	124000	46310915	4995	4995	4995	4995	0
451	20240910	123900	46310915	4995	4995	4995	4995	0
452	20240910	123800	46310915	4995	4995	4995	4995	0
453	20240910	123700	46310915	4995	4995	4995	4995	0
454	20240910	123600	46310915	4995	4995	4995	4995	3
455	20240910	123500	46295930	4995	4995	4995	4995	0
456	20240910	123400	46295930	4995	4995	4995	4995	0
457	20240910	123300	46295930	4995	4995	4995	4995	0
458	20240910	123200	46295930	4995	4995	4995	4995	0
459	20240910	123100	46295930	4995	4995	4995	4995	0
460	20240910	123000	46295930	4995	4995	4995	4995	0
461	20240910	122900	46295930	4995	4995	4995	4995	0
462	20240910	122800	46295930	4995	4995	4995	4995	0
463	20240910	122700	46295930	4995	4995	4995	4995	0
464	20240910	122600	46295930	4995	4995	4995	4995	0
465	20240910	122500	46295930	4995	4995	4995	4995	0
466	20240910	122400	46295930	4995	4995	4995	4995	0
467	20240910	122300	46295930	4995	4995	4995	4995	0
468	20240910	122200	46295930	4995	4995	4995	4995	0
469	20240910	122100	46295930	4995	4995	4995	4995	0
470	20240910	122000	46295930	4995	4995	4995	4995	0
471	20240910	121900	46295930	4995	4995	4995	4995	0
472	20240910	121800	46295930	4995	4995	4995	4995	0
473	20240910	121700	46295930	4995	4995	4995	4995	0
474	20240910	121600	46295930	4995	4995	4995	4995	0
475	20240910	121500	46295930	4995	4995	4995	4995	0
476	20240910	121400	46295930	4995	4995	4995	4995	0
477	20240910	121300	46295930	4995	4995	4995	4995	1098
478	20240910	121200	40811420	4995	4995	4995	4995	0
479	20240910	121100	40811420	4995	4995	4995	4995	0
480	20240910	121000	40811420	4995	4995	4995	4995	62
481	20240910	120900	40501730	5010	5010	5010	5010	0
482	20240910	120800	40501730	5010	5010	5010	5010	0
483	20240910	120700	40501730	5010	5010	5010	5010	0
484	20240910	120600	40501730	5010	5010	5010	5010	0
485	20240910	120500	40501730	5010	5010	5010	5010	0
486	20240910	120400	40501730	5010	5010	5010	5010	0
487	20240910	120300	40501730	5010	5010	5010	5010	0
488	20240910	120200	40501730	5010	5010	5010	5010	0
489	20240910	120100	40501730	5010	5010	5010	5010	0
490	20240910	120000	40501730	5010	5010	5010	5010	0
491	20240910	115900	40501730	5010	5010	5010	5010	0
492	20240910	115800	40501730	5010	5010	5010	5010	0
493	20240910	115700	40501730	5010	5010	5010	5010	0
494	20240910	115600	40501730	5010	5010	5010	5010	0
495	20240910	115500	40501730	5010	5010	5010	5010	0
496	20240910	115400	40501730	5010	5010	5010	5010	0
497	20240910	115300	40501730	5010	5010	5010	5010	0
498	20240910	115200	40501730	5010	5010	5010	5010	0
499	20240910	115100	40501730	5010	5010	5010	5010	0
500	20240910	115000	40501730	5010	5010	5010	5010	0
501	20240910	114900	40501730	5010	5010	5010	5010	5
502	20240910	114800	40476680	5010	5010	5010	5010	52
503	20240910	114700	40216160	5010	5010	5010	5010	25
504	20240910	114600	40090910	5010	5010	5010	5010	20
505	20240910	114500	39990710	5010	5010	5010	5010	2
506	20240910	114400	39980690	5010	5010	5010	5010	20
507	20240910	114300	39880490	5010	5010	5010	5010	0
508	20240910	114200	39880490	5010	5010	5010	5010	0
509	20240910	114100	39880490	5010	5010	5010	5010	0
510	20240910	114000	39880490	5010	5010	5010	5010	0
511	20240910	113900	39880490	5010	5000	5010	5000	20
512	20240910	113800	39780480	5000	5000	5000	5000	0
513	20240910	113700	39780480	5000	5000	5000	5000	1
514	20240910	113600	39775480	4970	4970	4970	4970	0
515	20240910	113500	39775480	4970	4970	4970	4970	0
516	20240910	113400	39775480	4970	4970	4970	4970	0
517	20240910	113300	39775480	4970	4985	4985	4970	482
518	20240910	113200	37377445	4985	4985	4985	4985	0
519	20240910	113100	37377445	4985	4985	4985	4985	0
520	20240910	113000	37377445	4985	4985	4985	4985	0
521	20240910	112900	37377445	4985	4985	4985	4985	0
522	20240910	112800	37377445	4985	4985	4985	4985	85
523	20240910	112700	36953720	4985	4985	4985	4985	0
524	20240910	112600	36953720	4985	4985	4985	4985	0
525	20240910	112500	36953720	4985	4985	4985	4985	0
526	20240910	112400	36953720	4985	4985	4985	4985	0
527	20240910	112300	36953720	4985	4985	4985	4985	1
528	20240910	112200	36948735	4985	4985	4985	4985	0
529	20240910	112100	36948735	4985	4990	4990	4985	726
530	20240910	112000	33329495	4995	4995	4995	4995	7
531	20240910	111900	33294530	5000	5000	5000	5000	1
532	20240910	111800	33289530	5000	5000	5000	5000	0
533	20240910	111700	33289530	5000	5000	5000	5000	0
534	20240910	111600	33289530	5000	5000	5000	5000	0
535	20240910	111500	33289530	5000	5000	5000	5000	1
536	20240910	111400	33284530	5000	5000	5000	5000	0
537	20240910	111300	33284530	5000	5000	5000	5000	0
538	20240910	111200	33284530	5000	5000	5000	5000	0
539	20240910	111100	33284530	5000	5010	5010	5000	9
540	20240910	111000	33239480	5010	5010	5010	5010	0
541	20240910	110900	33239480	5010	5010	5010	5010	0
542	20240910	110800	33239480	5010	5010	5010	5010	0
543	20240910	110700	33239480	5010	5010	5010	5010	0
544	20240910	110600	33239480	5010	5010	5010	5010	0
545	20240910	110500	33239480	5010	5000	5010	4985	109
546	20240910	110400	32695850	5000	5000	5000	5000	104
547	20240910	110300	32175850	4985	4985	4985	4985	0
548	20240910	110200	32175850	4985	4995	4995	4985	179
549	20240910	110100	31282610	5000	5000	5000	5000	1
550	20240910	110000	31277610	5000	5000	5000	5000	0
551	20240910	105900	31277610	5000	5000	5000	5000	0
552	20240910	105800	31277610	5000	5000	5000	5000	0
553	20240910	105700	31277610	5000	5000	5000	5000	0
554	20240910	105600	31277610	5000	5000	5000	5000	0
555	20240910	105500	31277610	5000	5000	5000	5000	0
556	20240910	105400	31277610	5000	5000	5000	5000	0
557	20240910	105300	31277610	5000	4995	5000	4995	392
558	20240910	105200	29318410	5000	5000	5000	5000	0
559	20240910	105100	29318410	5000	5020	5020	5000	1107
560	20240910	105000	23763410	5010	5010	5010	5010	69
561	20240910	104900	23417720	5010	5010	5010	5010	57
562	20240910	104800	23132150	5010	5010	5010	5010	0
563	20240910	104700	23132150	5010	5010	5010	5010	0
564	20240910	104600	23132150	5010	5010	5010	5010	1000
565	20240910	104500	18122150	5020	5020	5020	5020	0
566	20240910	104400	18122150	5020	5010	5020	5010	1180
567	20240910	104300	12208550	5020	5020	5020	5020	0
568	20240910	104200	12208550	5020	5020	5020	5020	0
569	20240910	104100	12208550	5020	5020	5020	5020	0
570	20240910	104000	12208550	5020	5020	5020	5020	1
571	20240910	103900	12203530	5010	5010	5010	5010	0
572	20240910	103800	12203530	5010	5010	5010	5010	150
573	20240910	103700	11452030	5020	5020	5020	5020	0
574	20240910	103600	11452030	5020	5020	5020	5020	0
575	20240910	103500	11452030	5020	5020	5020	5020	0
576	20240910	103400	11452030	5020	5020	5020	5020	0
577	20240910	103300	11452030	5020	5020	5020	5020	0
578	20240910	103200	11452030	5020	5020	5020	5020	0
579	20240910	103100	11452030	5020	5020	5020	5020	80
580	20240910	103000	11050430	5020	5020	5020	5020	0
581	20240910	102900	11050430	5020	5020	5020	5020	0
582	20240910	102800	11050430	5020	5020	5020	5020	0
583	20240910	102700	11050430	5020	5030	5030	5020	53
584	20240910	102600	10784360	5050	5050	5050	5050	0
585	20240910	102500	10784360	5050	5050	5050	5050	0
586	20240910	102400	10784360	5050	5050	5050	5050	0
587	20240910	102300	10784360	5050	5050	5050	5050	0
588	20240910	102200	10784360	5050	5050	5050	5050	0
589	20240910	102100	10784360	5050	5050	5050	5050	0
590	20240910	102000	10784360	5050	5050	5050	5050	0
591	20240910	101900	10784360	5050	5050	5050	5050	0
592	20240910	101800	10784360	5050	5050	5050	5050	1000
593	20240910	101700	5734360	5050	5050	5050	5050	0
594	20240910	101600	5734360	5050	5050	5050	5050	1
595	20240910	101500	5729310	5030	5030	5030	5030	0
596	20240910	101400	5729310	5030	5030	5030	5030	0
597	20240910	101300	5729310	5030	5030	5030	5030	26
598	20240910	101200	5598530	5030	5030	5030	5030	0
599	20240910	101100	5598530	5030	5040	5040	5030	14
600	20240910	101000	5528010	5050	5050	5050	5050	0
601	20240910	100900	5528010	5050	5050	5050	5050	0
602	20240910	100800	5528010	5050	5050	5050	5050	0
603	20240910	100700	5528010	5050	5050	5050	5050	0
604	20240910	100600	5528010	5050	5050	5050	5050	0
605	20240910	100500	5528010	5050	5050	5050	5050	0
606	20240910	100400	5528010	5050	5050	5050	5050	0
607	20240910	100300	5528010	5050	5050	5050	5050	0
608	20240910	100200	5528010	5050	5050	5050	5050	0
609	20240910	100100	5528010	5050	5050	5050	5050	0
610	20240910	100000	5528010	5050	5050	5050	5050	0
611	20240910	095900	5528010	5050	5050	5050	5050	0
612	20240910	095800	5528010	5050	5050	5050	5050	0
613	20240910	095700	5528010	5050	5050	5050	5050	0
614	20240910	095600	5528010	5050	5050	5050	5050	0
615	20240910	095500	5528010	5050	5050	5050	5050	0
616	20240910	095400	5528010	5050	5050	5050	5050	1
617	20240910	095300	5522960	5020	5030	5030	5020	2
618	20240910	095200	5512910	5050	5050	5050	5050	0
619	20240910	095100	5512910	5050	5050	5050	5050	0
620	20240910	095000	5512910	5050	5050	5050	5050	0
621	20240910	094900	5512910	5050	5050	5050	5050	0
622	20240910	094800	5512910	5050	5050	5050	5050	0
623	20240910	094700	5512910	5050	5050	5050	5050	0
624	20240910	094600	5512910	5050	5050	5050	5050	0
625	20240910	094500	5512910	5050	5050	5050	5050	0
626	20240910	094400	5512910	5050	5050	5050	5050	0
627	20240910	094300	5512910	5050	5050	5050	5050	0
628	20240910	094200	5512910	5050	5050	5050	5050	1
629	20240910	094100	5507860	5050	5050	5050	5050	4
630	20240910	094000	5487660	5050	5050	5050	5050	1
631	20240910	093900	5482610	5050	5050	5050	5050	0
632	20240910	093800	5482610	5050	5050	5050	5050	1
633	20240910	093700	5477560	5010	5010	5010	5010	0
634	20240910	093600	5477560	5010	5010	5010	5010	0
635	20240910	093500	5477560	5010	5010	5010	5010	0
636	20240910	093400	5477560	5010	5010	5010	5010	0
637	20240910	093300	5477560	5010	5010	5010	5010	0
638	20240910	093200	5477560	5010	5010	5010	5010	0
639	20240910	093100	5477560	5010	5010	5010	5010	0
640	20240910	093000	5477560	5010	5010	5010	5010	0
641	20240910	092900	5477560	5010	5010	5010	5010	0
642	20240910	092800	5477560	5010	5010	5010	5010	0
643	20240910	092700	5477560	5010	5010	5010	5010	0
644	20240910	092600	5477560	5010	5010	5010	5010	5
645	20240910	092500	5452510	5010	5010	5010	5010	10
646	20240910	092400	5402410	5060	5060	5060	5060	10
647	20240910	092300	5351810	5090	5090	5090	5090	0
648	20240910	092200	5351810	5090	5090	5090	5090	0
649	20240910	092100	5351810	5090	5090	5090	5090	0
650	20240910	092000	5351810	5090	5090	5090	5090	0
651	20240910	091900	5351810	5090	5090	5090	5090	0
652	20240910	091800	5351810	5090	5090	5090	5090	0
653	20240910	091700	5351810	5090	5090	5090	5090	0
654	20240910	091600	5351810	5090	5090	5090	5090	0
655	20240910	091500	5351810	5090	5090	5090	5090	40
656	20240910	091400	5148210	5090	5090	5090	5090	46
657	20240910	091300	4914070	5090	5090	5090	5090	0
658	20240910	091200	4914070	5090	5090	5090	5090	0
659	20240910	091100	4914070	5090	5090	5090	5090	0
660	20240910	091000	4914070	5090	5060	5090	5000	321
661	20240910	090900	3305030	5040	5040	5040	5040	0
662	20240910	090800	3305030	5040	5050	5050	5040	46
663	20240910	090700	3072990	5060	5060	5060	5060	193
664	20240910	090600	2096410	5060	5090	5090	5060	413
665	20240910	090500	5100	5100	5100	5100	5100	0
666	20240910	090400	5100	5100	5100	5100	5100	0
667	20240910	090300	5100	5100	5100	5100	5100	0
668	20240910	090200	5100	5100	5100	5100	5100	0
669	20240910	090100	5100	5100	5100	5100	5100	0
670	20240910	090000	5100	5100	5100	5100	5100	1