KissMeData/003580/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184000	666825070	5030	5030	5030	5030	623
3	20240906	183900	666825070	5030	5030	5030	5030	0
4	20240906	183800	666825070	5030	5030	5030	5030	0
5	20240906	183700	666825070	5030	5030	5030	5030	0
6	20240906	183600	666825070	5030	5030	5030	5030	0
7	20240906	183500	666825070	5030	5030	5030	5030	0
8	20240906	183400	666825070	5030	5030	5030	5030	0
9	20240906	183300	666825070	5030	5030	5030	5030	0
10	20240906	183200	666825070	5030	5030	5030	5030	0
11	20240906	183100	666825070	5030	5030	5030	5030	0
12	20240906	183000	666825070	5030	5030	5030	5030	0
13	20240906	182900	666825070	5030	5030	5030	5030	0
14	20240906	182800	666825070	5030	5030	5030	5030	0
15	20240906	182700	666825070	5030	5030	5030	5030	0
16	20240906	182600	666825070	5030	5030	5030	5030	0
17	20240906	182500	666825070	5030	5030	5030	5030	0
18	20240906	182400	666825070	5030	5030	5030	5030	0
19	20240906	182300	666825070	5030	5030	5030	5030	0
20	20240906	182200	666825070	5030	5030	5030	5030	0
21	20240906	182100	666825070	5030	5030	5030	5030	0
22	20240906	182000	666825070	5030	5030	5030	5030	0
23	20240906	181900	666825070	5030	5030	5030	5030	0
24	20240906	181800	666825070	5030	5030	5030	5030	0
25	20240906	181700	666825070	5030	5030	5030	5030	0
26	20240906	181600	666825070	5030	5030	5030	5030	0
27	20240906	181500	666825070	5030	5030	5030	5030	0
28	20240906	181400	666825070	5030	5030	5030	5030	0
29	20240906	181300	666825070	5030	5030	5030	5030	0
30	20240906	181200	666825070	5030	5030	5030	5030	0
31	20240906	181100	666825070	5030	5030	5030	5030	0
32	20240906	181000	666825070	5030	5030	5030	5030	623
33	20240906	180900	666825070	5030	5030	5030	5030	0
34	20240906	180800	666825070	5030	5030	5030	5030	0
35	20240906	180700	666825070	5030	5030	5030	5030	0
36	20240906	180600	666825070	5030	5030	5030	5030	0
37	20240906	180500	666825070	5030	5030	5030	5030	0
38	20240906	180400	666825070	5030	5030	5030	5030	0
39	20240906	180300	666825070	5030	5030	5030	5030	0
40	20240906	180200	666825070	5030	5030	5030	5030	0
41	20240906	180100	666825070	5030	5030	5030	5030	0
42	20240906	180000	666825070	5030	5030	5030	5030	0
43	20240906	175900	666825070	5030	5030	5030	5030	0
44	20240906	175800	666825070	5030	5030	5030	5030	0
45	20240906	175700	666825070	5030	5030	5030	5030	0
46	20240906	175600	666825070	5030	5030	5030	5030	0
47	20240906	175500	666825070	5030	5030	5030	5030	0
48	20240906	175400	666825070	5030	5030	5030	5030	0
49	20240906	175300	666825070	5030	5030	5030	5030	0
50	20240906	175200	666825070	5030	5030	5030	5030	0
51	20240906	175100	666825070	5030	5030	5030	5030	0
52	20240906	175000	666825070	5030	5030	5030	5030	0
53	20240906	174900	666825070	5030	5030	5030	5030	0
54	20240906	174800	666825070	5030	5030	5030	5030	0
55	20240906	174700	666825070	5030	5030	5030	5030	0
56	20240906	174600	666825070	5030	5030	5030	5030	0
57	20240906	174500	666825070	5030	5030	5030	5030	0
58	20240906	174400	666825070	5030	5030	5030	5030	0
59	20240906	174300	666825070	5030	5030	5030	5030	0
60	20240906	174200	666825070	5030	5030	5030	5030	0
61	20240906	174100	666825070	5030	5030	5030	5030	0
62	20240906	174000	666825070	5030	5030	5030	5030	623
63	20240906	173900	666825070	5030	5030	5030	5030	0
64	20240906	173800	666825070	5030	5030	5030	5030	0
65	20240906	173700	666825070	5030	5030	5030	5030	0
66	20240906	173600	666825070	5030	5030	5030	5030	0
67	20240906	173500	666825070	5030	5030	5030	5030	0
68	20240906	173400	666825070	5030	5030	5030	5030	0
69	20240906	173300	666825070	5030	5030	5030	5030	0
70	20240906	173200	666825070	5030	5030	5030	5030	0
71	20240906	173100	666825070	5030	5030	5030	5030	0
72	20240906	173000	666825070	5030	5030	5030	5030	0
73	20240906	172900	666825070	5030	5030	5030	5030	0
74	20240906	172800	666825070	5030	5030	5030	5030	0
75	20240906	172700	666825070	5030	5030	5030	5030	0
76	20240906	172600	666825070	5030	5030	5030	5030	0
77	20240906	172500	666825070	5030	5030	5030	5030	0
78	20240906	172400	666825070	5030	5030	5030	5030	0
79	20240906	172300	666825070	5030	5030	5030	5030	0
80	20240906	172200	666825070	5030	5030	5030	5030	0
81	20240906	172100	666825070	5030	5030	5030	5030	0
82	20240906	172000	666825070	5030	5030	5030	5030	0
83	20240906	171900	666825070	5030	5030	5030	5030	0
84	20240906	171800	666825070	5030	5030	5030	5030	0
85	20240906	171700	666825070	5030	5030	5030	5030	0
86	20240906	171600	666825070	5030	5030	5030	5030	0
87	20240906	171500	666825070	5030	5030	5030	5030	0
88	20240906	171400	666825070	5030	5030	5030	5030	0
89	20240906	171300	666825070	5030	5030	5030	5030	0
90	20240906	171200	666825070	5030	5030	5030	5030	0
91	20240906	171100	666825070	5030	5030	5030	5030	0
92	20240906	171000	666825070	5030	5030	5030	5030	623
93	20240906	170900	666825070	5030	5030	5030	5030	0
94	20240906	170800	666825070	5030	5030	5030	5030	0
95	20240906	170700	666825070	5030	5030	5030	5030	0
96	20240906	170600	666825070	5030	5030	5030	5030	0
97	20240906	170500	666825070	5030	5030	5030	5030	0
98	20240906	170400	666825070	5030	5030	5030	5030	0
99	20240906	170300	666825070	5030	5030	5030	5030	0
100	20240906	170200	666825070	5030	5030	5030	5030	0
101	20240906	170100	666825070	5030	5030	5030	5030	0
102	20240906	170000	666825070	5030	5030	5030	5030	0
103	20240906	165900	666825070	5030	5030	5030	5030	0
104	20240906	165800	666825070	5030	5030	5030	5030	0
105	20240906	165700	666825070	5030	5030	5030	5030	0
106	20240906	165600	666825070	5030	5030	5030	5030	0
107	20240906	165500	666825070	5030	5030	5030	5030	0
108	20240906	165400	666825070	5030	5030	5030	5030	0
109	20240906	165300	666825070	5030	5030	5030	5030	0
110	20240906	165200	666825070	5030	5030	5030	5030	0
111	20240906	165100	666825070	5030	5030	5030	5030	0
112	20240906	165000	666825070	5030	5030	5030	5030	0
113	20240906	164900	666825070	5030	5030	5030	5030	0
114	20240906	164800	666825070	5030	5030	5030	5030	0
115	20240906	164700	666825070	5030	5030	5030	5030	0
116	20240906	164600	666825070	5030	5030	5030	5030	0
117	20240906	164500	666825070	5030	5030	5030	5030	0
118	20240906	164400	666825070	5030	5030	5030	5030	0
119	20240906	164300	666825070	5030	5030	5030	5030	0
120	20240906	164200	666825070	5030	5030	5030	5030	0
121	20240906	164100	666825070	5030	5030	5030	5030	0
122	20240906	164000	666825070	5030	5030	5030	5030	623
123	20240906	163900	666825070	5030	5030	5030	5030	0
124	20240906	163800	666825070	5030	5030	5030	5030	0
125	20240906	163700	666825070	5030	5030	5030	5030	0
126	20240906	163600	666825070	5030	5030	5030	5030	0
127	20240906	163500	666825070	5030	5030	5030	5030	0
128	20240906	163400	666825070	5030	5030	5030	5030	0
129	20240906	163300	666825070	5030	5030	5030	5030	0
130	20240906	163200	666825070	5030	5030	5030	5030	0
131	20240906	163100	666825070	5030	5030	5030	5030	0
132	20240906	163000	666825070	5030	5030	5030	5030	0
133	20240906	162900	666825070	5030	5030	5030	5030	0
134	20240906	162800	666825070	5030	5030	5030	5030	0
135	20240906	162700	666825070	5030	5030	5030	5030	0
136	20240906	162600	666825070	5030	5030	5030	5030	0
137	20240906	162500	666825070	5030	5030	5030	5030	0
138	20240906	162400	666825070	5030	5030	5030	5030	0
139	20240906	162300	666825070	5030	5030	5030	5030	0
140	20240906	162200	666825070	5030	5030	5030	5030	0
141	20240906	162100	666825070	5030	5030	5030	5030	0
142	20240906	162000	666825070	5030	5030	5030	5030	0
143	20240906	161900	666825070	5030	5030	5030	5030	0
144	20240906	161800	666825070	5030	5030	5030	5030	0
145	20240906	161700	666825070	5030	5030	5030	5030	0
146	20240906	161600	666825070	5030	5030	5030	5030	0
147	20240906	161500	666825070	5030	5030	5030	5030	0
148	20240906	161400	666825070	5030	5030	5030	5030	0
149	20240906	161300	666825070	5030	5030	5030	5030	0
150	20240906	161200	666825070	5030	5030	5030	5030	0
151	20240906	161100	666825070	5030	5030	5030	5030	0
152	20240906	161000	666825070	5030	5030	5030	5030	623
153	20240906	160900	666825070	5030	5030	5030	5030	0
154	20240906	160800	666825070	5030	5030	5030	5030	0
155	20240906	160700	666825070	5030	5030	5030	5030	0
156	20240906	160600	666825070	5030	5030	5030	5030	0
157	20240906	160500	666825070	5030	5030	5030	5030	0
158	20240906	160400	666825070	5030	5030	5030	5030	0
159	20240906	160300	666825070	5030	5030	5030	5030	0
160	20240906	160200	666825070	5030	5030	5030	5030	0
161	20240906	160100	666825070	5030	5030	5030	5030	0
162	20240906	160000	666825070	5030	5030	5030	5030	0
163	20240906	155900	666825070	5030	5030	5030	5030	0
164	20240906	155800	666825070	5030	5030	5030	5030	0
165	20240906	155700	666825070	5030	5030	5030	5030	0
166	20240906	155600	666825070	5030	5030	5030	5030	0
167	20240906	155500	666825070	5030	5030	5030	5030	0
168	20240906	155400	666825070	5030	5030	5030	5030	0
169	20240906	155300	666825070	5030	5030	5030	5030	0
170	20240906	155200	666825070	5030	5030	5030	5030	0
171	20240906	155100	666825070	5030	5030	5030	5030	0
172	20240906	155000	666825070	5030	5030	5030	5030	0
173	20240906	154900	666825070	5030	5030	5030	5030	0
174	20240906	154800	666825070	5030	5030	5030	5030	0
175	20240906	154700	666825070	5030	5030	5030	5030	0
176	20240906	154600	666825070	5030	5030	5030	5030	0
177	20240906	154500	666825070	5030	5030	5030	5030	0
178	20240906	154400	666825070	5030	5030	5030	5030	0
179	20240906	154300	666825070	5030	5030	5030	5030	0
180	20240906	154200	666825070	5030	5030	5030	5030	0
181	20240906	154100	666825070	5030	5030	5030	5030	0
182	20240906	154000	666825070	5030	5030	5030	5030	623
183	20240906	153900	666825070	5030	5030	5030	5030	0
184	20240906	153800	666825070	5030	5030	5030	5030	0
185	20240906	153700	666825070	5030	5030	5030	5030	0
186	20240906	153600	666825070	5030	5030	5030	5030	0
187	20240906	153500	666825070	5030	5030	5030	5030	0
188	20240906	153400	666825070	5030	5030	5030	5030	0
189	20240906	153300	666825070	5030	5030	5030	5030	0
190	20240906	153200	666825070	5030	5030	5030	5030	0
191	20240906	153100	666825070	5030	5030	5030	5030	0
192	20240906	153000	666825070	5030	5030	5030	5030	623
193	20240906	152900	663691380	5010	5010	5010	5010	0
194	20240906	152800	663691380	5010	5010	5010	5010	0
195	20240906	152700	663691380	5010	5010	5010	5010	0
196	20240906	152600	663691380	5010	5010	5010	5010	0
197	20240906	152500	663691380	5010	5010	5010	5010	0
198	20240906	152400	663691380	5010	5010	5010	5010	0
199	20240906	152300	663691380	5010	5010	5010	5010	0
200	20240906	152200	663691380	5010	5010	5010	5010	0
201	20240906	152100	663691380	5010	5010	5010	5010	0
202	20240906	152000	663691380	5010	5010	5010	5010	0
203	20240906	151900	663691380	5010	5010	5010	5010	278
204	20240906	151800	662298600	5010	5010	5010	5010	26
205	20240906	151700	662168340	5000	5000	5000	5000	6
206	20240906	151600	662138340	5000	5000	5000	5000	300
207	20240906	151500	660638340	5010	5010	5010	5010	323
208	20240906	151400	659020110	5000	5000	5000	5000	100
209	20240906	151300	658520110	5000	5010	5010	5000	2527
210	20240906	151200	645884850	5000	5010	5010	5000	6
211	20240906	151100	645854800	5010	5010	5010	5010	143
212	20240906	151000	645138370	5010	5010	5010	5010	800
213	20240906	150900	641130370	5000	5010	5010	5000	368
214	20240906	150800	639289040	5010	5010	5010	5010	2
215	20240906	150700	639279020	5000	5000	5000	5000	0
216	20240906	150600	639279020	5000	5000	5000	5000	10
217	20240906	150500	639229020	5000	5000	5000	5000	0
218	20240906	150400	639229020	5000	5030	5030	5000	174
219	20240906	150300	638357700	5000	5010	5010	5000	1186
220	20240906	150200	632427030	5010	5010	5010	5010	0
221	20240906	150100	632427030	5010	5010	5010	5010	0
222	20240906	150000	632427030	5010	5010	5010	5010	100
223	20240906	145900	631926030	5010	5010	5010	5010	0
224	20240906	145800	631926030	5010	5020	5020	5010	300
225	20240906	145700	630422320	5020	5020	5020	5020	0
226	20240906	145600	630422320	5020	5020	5020	5020	0
227	20240906	145500	630422320	5020	5020	5020	5020	30
228	20240906	145400	630271720	5020	5020	5020	5020	56
229	20240906	145300	629990600	5020	5020	5020	5020	190
230	20240906	145200	629036800	5030	5030	5030	5030	32
231	20240906	145100	628875840	5030	5030	5030	5030	0
232	20240906	145000	628875840	5030	5030	5030	5030	0
233	20240906	144900	628875840	5030	5030	5030	5030	100
234	20240906	144800	628372840	5010	5010	5010	5010	173
235	20240906	144700	627506110	5010	5010	5010	5010	92
236	20240906	144600	627045190	4995	4995	4995	4995	210
237	20240906	144500	625996240	5000	5000	5000	5000	1000
238	20240906	144400	620996240	5000	5000	5000	5000	600
239	20240906	144300	617996240	5010	5010	5010	5010	0
240	20240906	144200	617996240	5010	5010	5010	5010	2
241	20240906	144100	617986220	4995	4995	4995	4995	0
242	20240906	144000	617986220	4995	4995	4995	4995	600
243	20240906	143900	614989220	4995	4995	4995	4995	0
244	20240906	143800	614989220	4995	4995	4995	4995	0
245	20240906	143700	614989220	4995	4995	4995	4995	0
246	20240906	143600	614989220	4995	4995	4995	4995	0
247	20240906	143500	614989220	4995	4995	4995	4995	0
248	20240906	143400	614989220	4995	4995	4995	4995	0
249	20240906	143300	614989220	4995	4995	4995	4995	1
250	20240906	143200	614984225	4995	4995	4995	4995	0
251	20240906	143100	614984225	4995	4995	4995	4995	0
252	20240906	143000	614984225	4995	4995	4995	4995	210
253	20240906	142900	613935275	4995	4995	4995	4995	242
254	20240906	142800	612726485	4995	4995	4995	4995	0
255	20240906	142700	612726485	4995	4995	4995	4995	0
256	20240906	142600	612726485	4995	5000	5000	4995	768
257	20240906	142500	608886490	5010	5010	5010	5010	0
258	20240906	142400	608886490	5010	5010	5010	5010	0
259	20240906	142300	608886490	5010	5010	5010	5010	0
260	20240906	142200	608886490	5010	5010	5010	5010	1
261	20240906	142100	608881480	5010	5010	5010	5010	203
262	20240906	142000	607864450	5010	5010	5010	5010	0
263	20240906	141900	607864450	5010	5010	5010	5010	100
264	20240906	141800	607363450	5010	5010	5010	5010	0
265	20240906	141700	607363450	5010	5010	5010	5010	265
266	20240906	141600	606035800	5020	5020	5020	5020	0
267	20240906	141500	606035800	5020	5020	5020	5020	25
268	20240906	141400	605910300	5020	5020	5020	5020	0
269	20240906	141300	605910300	5020	5020	5020	5020	2
270	20240906	141200	605900260	5020	5020	5020	5020	102
271	20240906	141100	605388220	5010	5010	5010	5010	0
272	20240906	141000	605388220	5010	5010	5010	5010	10
273	20240906	140900	605338120	5010	5020	5020	5010	460
274	20240906	140800	603033410	5020	5020	5020	5020	0
275	20240906	140700	603033410	5020	5020	5020	5020	18
276	20240906	140600	602943050	5020	5020	5020	5020	0
277	20240906	140500	602943050	5020	5020	5020	5020	0
278	20240906	140400	602943050	5020	5020	5020	5020	0
279	20240906	140300	602943050	5020	5020	5020	5010	336
280	20240906	140200	601259590	5010	5010	5010	5010	0
281	20240906	140100	601259590	5010	5010	5010	5010	350
282	20240906	140000	599506090	5020	5020	5020	5020	5
283	20240906	135900	599480990	5020	5020	5020	5020	11
284	20240906	135800	599425770	5020	5020	5020	5020	1
285	20240906	135700	599420750	5010	5010	5010	5010	0
286	20240906	135600	599420750	5010	5010	5010	5010	0
287	20240906	135500	599420750	5010	5010	5010	5010	0
288	20240906	135400	599420750	5010	5010	5010	5010	0
289	20240906	135300	599420750	5010	5010	5010	5010	0
290	20240906	135200	599420750	5010	5010	5010	5010	0
291	20240906	135100	599420750	5010	5010	5010	5010	50
292	20240906	135000	599170250	5020	5020	5020	5020	3
293	20240906	134900	599155190	5030	5030	5030	5030	6
294	20240906	134800	599125010	5030	5030	5030	5030	0
295	20240906	134700	599125010	5030	5030	5030	5030	0
296	20240906	134600	599125010	5030	5030	5030	5030	0
297	20240906	134500	599125010	5030	5030	5030	5030	0
298	20240906	134400	599125010	5030	5030	5030	5030	0
299	20240906	134300	599125010	5030	5030	5030	5030	0
300	20240906	134200	599125010	5030	5030	5030	5030	0
301	20240906	134100	599125010	5030	5030	5030	5030	0
302	20240906	134000	599125010	5030	5030	5030	5030	0
303	20240906	133900	599125010	5030	5030	5030	5030	0
304	20240906	133800	599125010	5030	5030	5030	5030	0
305	20240906	133700	599125010	5030	5030	5030	5030	0
306	20240906	133600	599125010	5030	5010	5030	5010	632
307	20240906	133500	595946690	5030	5030	5030	5030	31
308	20240906	133400	595790760	5030	5030	5030	5030	1
309	20240906	133300	595785730	5030	5030	5030	5030	1
310	20240906	133200	595780700	5030	5000	5030	5000	102
311	20240906	133100	595270640	5000	5000	5000	5000	53
312	20240906	133000	595005640	5000	5000	5000	5000	100
313	20240906	132900	594505640	5000	5000	5000	5000	0
314	20240906	132800	594505640	5000	5000	5000	5000	10
315	20240906	132700	594455640	5000	5010	5010	5000	70
316	20240906	132600	594105630	5010	5010	5010	5010	0
317	20240906	132500	594105630	5010	5010	5010	5010	0
318	20240906	132400	594105630	5010	5020	5020	5010	7
319	20240906	132300	594070500	5020	5020	5020	5020	0
320	20240906	132200	594070500	5020	5020	5020	5020	0
321	20240906	132100	594070500	5020	5020	5020	5020	0
322	20240906	132000	594070500	5020	5020	5020	5020	101
323	20240906	131900	593563480	5020	5020	5020	5020	100
324	20240906	131800	593061480	5020	5020	5020	5020	0
325	20240906	131700	593061480	5020	5020	5020	5020	11
326	20240906	131600	593006260	5020	5020	5020	5020	0
327	20240906	131500	593006260	5020	5020	5020	5020	116
328	20240906	131400	592423940	5020	5020	5020	5020	0
329	20240906	131300	592423940	5020	5020	5020	5020	1
330	20240906	131200	592418920	5020	5020	5020	5020	0
331	20240906	131100	592418920	5020	5020	5020	5020	1
332	20240906	131000	592413900	5020	5010	5020	5010	22
333	20240906	130900	592303670	5010	5010	5010	5010	13
334	20240906	130800	592238540	5000	5000	5000	5000	0
335	20240906	130700	592238540	5000	5000	5000	5000	0
336	20240906	130600	592238540	5000	5000	5000	5000	0
337	20240906	130500	592238540	5000	5000	5000	5000	0
338	20240906	130400	592238540	5000	5010	5010	5000	501
339	20240906	130300	589733530	5010	5010	5010	5010	0
340	20240906	130200	589733530	5010	5010	5010	5010	35
341	20240906	130100	589558180	5010	5010	5010	5010	15
342	20240906	130000	589483030	5000	5000	5000	5000	0
343	20240906	125900	589483030	5000	5000	5000	5000	0
344	20240906	125800	589483030	5000	5000	5000	5000	28
345	20240906	125700	589343030	5000	5000	5000	5000	51
346	20240906	125600	589088030	5020	5020	5020	5020	1
347	20240906	125500	589083010	5020	5020	5020	5020	0
348	20240906	125400	589083010	5020	5020	5020	5020	0
349	20240906	125300	589083010	5020	5020	5020	5020	7
350	20240906	125200	589047870	5020	5020	5020	5020	50
351	20240906	125100	588796870	5020	5020	5020	5020	0
352	20240906	125000	588796870	5020	5010	5020	5010	490
353	20240906	124900	586337080	5020	5020	5020	5020	0
354	20240906	124800	586337080	5020	5020	5020	5020	0
355	20240906	124700	586337080	5020	5020	5020	5020	50
356	20240906	124600	586086080	5020	5020	5020	5020	0
357	20240906	124500	586086080	5020	5010	5020	4995	1822
358	20240906	124400	576981130	5000	5000	5000	5000	0
359	20240906	124300	576981130	5000	5000	5000	5000	0
360	20240906	124200	576981130	5000	5000	5000	5000	1
361	20240906	124100	576976130	5020	5020	5020	5020	0
362	20240906	124000	576976130	5020	5020	5020	5020	0
363	20240906	123900	576976130	5020	5020	5020	5020	0
364	20240906	123800	576976130	5020	5020	5020	5020	5
365	20240906	123700	576951030	5020	5020	5020	5000	112
366	20240906	123600	576388920	5020	5020	5020	5020	1
367	20240906	123500	576383900	5000	5000	5000	5000	0
368	20240906	123400	576383900	5000	5000	5000	5000	0
369	20240906	123300	576383900	5000	5000	5000	5000	0
370	20240906	123200	576383900	5000	5000	5000	5000	0
371	20240906	123100	576383900	5000	5000	5000	5000	0
372	20240906	123000	576383900	5000	5000	5000	5000	25
373	20240906	122900	576258900	5000	5000	5000	5000	0
374	20240906	122800	576258900	5000	5000	5000	5000	1
375	20240906	122700	576253900	5000	5000	5000	5000	0
376	20240906	122600	576253900	5000	5000	5000	4995	803
377	20240906	122500	572239255	5000	5000	5000	5000	400
378	20240906	122400	570239255	5000	5000	5000	5000	0
379	20240906	122300	570239255	5000	5000	5000	5000	2
380	20240906	122200	570229255	5000	5010	5010	5000	8867
381	20240906	122100	525894225	5010	5000	5010	5000	5
382	20240906	122000	525869205	5000	5000	5000	5000	0
383	20240906	121900	525869205	5000	5000	5000	5000	1231
384	20240906	121800	519714205	5000	5000	5000	5000	2
385	20240906	121700	519704205	5000	5000	5000	5000	0
386	20240906	121600	519704205	5000	5000	5000	5000	0
387	20240906	121500	519704205	5000	5000	5000	5000	1
388	20240906	121400	519699205	5000	5000	5000	5000	1650
389	20240906	121300	511449205	5020	5020	5020	5020	150
390	20240906	121200	510696205	5020	5020	5020	5020	0
391	20240906	121100	510696205	5020	5020	5020	5020	0
392	20240906	121000	510696205	5020	5020	5020	5020	2
393	20240906	120900	510686165	5000	5000	5000	5000	0
394	20240906	120800	510686165	5000	5000	5000	5000	0
395	20240906	120700	510686165	5000	5020	5020	5000	9
396	20240906	120600	510641125	5010	5010	5010	5010	4
397	20240906	120500	510621085	5000	5000	5000	5000	0
398	20240906	120400	510621085	5000	5000	5000	5000	187
399	20240906	120300	509686085	5010	5010	5010	5010	1
400	20240906	120200	509681075	5010	5010	5010	5010	0
401	20240906	120100	509681075	5010	5010	5010	5010	0
402	20240906	120000	509681075	5010	5010	5010	5010	0
403	20240906	115900	509681075	5010	5010	5010	5010	0
404	20240906	115800	509681075	5010	5010	5010	5010	30
405	20240906	115700	509530775	5010	5010	5010	5010	20
406	20240906	115600	509430575	5010	5010	5010	5010	0
407	20240906	115500	509430575	5010	5010	5010	5010	1000
408	20240906	115400	504420575	5010	5000	5010	5000	3
409	20240906	115300	504405555	5010	5010	5010	5010	2
410	20240906	115200	504395535	5000	5000	5000	5000	0
411	20240906	115100	504395535	5000	5000	5000	5000	0
412	20240906	115000	504395535	5000	5000	5000	5000	0
413	20240906	114900	504395535	5000	5000	5000	5000	729
414	20240906	114800	500750535	5000	5010	5010	5000	4271
415	20240906	114700	479374415	5010	5010	5010	5010	0
416	20240906	114600	479374415	5010	5010	5010	5010	0
417	20240906	114500	479374415	5010	5010	5010	5010	0
418	20240906	114400	479374415	5010	5010	5010	5010	0
419	20240906	114300	479374415	5010	5010	5010	5010	2
420	20240906	114200	479364395	5010	5010	5010	5010	0
421	20240906	114100	479364395	5010	5010	5010	5010	0
422	20240906	114000	479364395	5010	5010	5010	5010	68
423	20240906	113900	479023715	5010	5010	5010	5010	0
424	20240906	113800	479023715	5010	5010	5010	5010	34
425	20240906	113700	478853375	5010	5010	5010	5010	0
426	20240906	113600	478853375	5010	5010	5010	5010	101
427	20240906	113500	478347365	5010	5010	5010	5010	12
428	20240906	113400	478287245	5010	5010	5010	5010	0
429	20240906	113300	478287245	5010	5010	5010	5010	1
430	20240906	113200	478282235	5010	5010	5010	5010	71
431	20240906	113100	477926525	5010	5010	5010	5010	755
432	20240906	113000	474143975	5010	5010	5010	5010	0
433	20240906	112900	474143975	5010	5010	5010	5010	508
434	20240906	112800	471598895	5010	5010	5010	5010	10
435	20240906	112700	471548795	5010	5010	5010	5010	0
436	20240906	112600	471548795	5010	5000	5010	5000	6
437	20240906	112500	471518765	5010	5010	5010	5010	0
438	20240906	112400	471518765	5010	4995	5010	4995	143
439	20240906	112300	470802830	5000	5000	5000	5000	0
440	20240906	112200	470802830	5000	5000	5000	5000	2
441	20240906	112100	470792830	4995	4995	4995	4995	0
442	20240906	112000	470792830	4995	4995	4995	4995	0
443	20240906	111900	470792830	4995	4995	4995	4995	896
444	20240906	111800	466317310	4995	4995	4995	4995	1
445	20240906	111700	466312315	4995	5000	5000	4995	456
446	20240906	111600	464034070	5000	5010	5020	5000	102
447	20240906	111500	463524040	5000	5000	5000	5000	2517
448	20240906	111400	450939040	5000	5000	5000	5000	120
449	20240906	111300	450339040	5000	5000	5000	5000	0
450	20240906	111200	450339040	5000	5000	5000	5000	50
451	20240906	111100	450089040	5000	5000	5000	5000	3
452	20240906	111000	450074040	5000	5000	5000	5000	0
453	20240906	110900	450074040	5000	5000	5000	5000	872
454	20240906	110800	445714040	5000	5000	5000	5000	1128
455	20240906	110700	440074040	5000	5000	5000	5000	1309
456	20240906	110600	433529040	5020	5020	5020	5020	103
457	20240906	110500	433011980	5020	5020	5020	5020	3
458	20240906	110400	432996920	5000	5000	5000	5000	0
459	20240906	110300	432996920	5000	5000	5020	5000	43
460	20240906	110200	432781800	5000	5000	5000	5000	35
461	20240906	110100	432606800	5000	5000	5000	5000	106
462	20240906	110000	432076800	5000	5020	5020	5000	1861
463	20240906	105900	422768080	5010	5010	5010	5010	0
464	20240906	105800	422768080	5010	5010	5010	5010	0
465	20240906	105700	422768080	5010	5010	5010	5010	0
466	20240906	105600	422768080	5010	5010	5010	5010	100
467	20240906	105500	422267080	5000	5000	5000	5000	0
468	20240906	105400	422267080	5000	5000	5000	5000	2
469	20240906	105300	422257080	5000	5000	5000	5000	5
470	20240906	105200	422232080	5000	5000	5000	5000	0
471	20240906	105100	422232080	5000	5000	5000	5000	0
472	20240906	105000	422232080	5000	5020	5020	5000	22
473	20240906	104900	422122040	5000	5000	5000	5000	891
474	20240906	104800	417667040	5000	4990	5000	4990	533
475	20240906	104700	415006920	4990	4990	4990	4990	59
476	20240906	104600	414712510	4990	4990	4990	4990	32
477	20240906	104500	414552830	4990	4990	4990	4990	42
478	20240906	104400	414343250	4990	4990	4990	4990	28
479	20240906	104300	414203530	4990	4990	4990	4990	455
480	20240906	104200	411933080	4990	4990	4990	4990	61
481	20240906	104100	411628690	4985	4985	4985	4985	0
482	20240906	104000	411628690	4985	4990	4990	4985	29
483	20240906	103900	411484010	4980	4995	4995	4980	753
484	20240906	103800	407730300	4990	4995	4995	4990	500
485	20240906	103700	405235290	4995	5000	5000	4995	1038
486	20240906	103600	400045340	5000	5000	5000	5000	0
487	20240906	103500	400045340	5000	5000	5000	5000	88
488	20240906	103400	399605340	5020	5020	5020	5020	5
489	20240906	103300	399580240	5000	5000	5000	5000	10
490	20240906	103200	399530240	5000	5000	5000	5000	0
491	20240906	103100	399530240	5000	5020	5020	5000	15
492	20240906	103000	399455040	5020	5020	5020	5020	5
493	20240906	102900	399429940	5020	5020	5020	5020	0
494	20240906	102800	399429940	5020	4995	5020	4995	43
495	20240906	102700	399214155	4995	4995	4995	4995	555
496	20240906	102600	396441930	4995	4995	4995	4995	169
497	20240906	102500	395597775	4995	4995	4995	4995	0
498	20240906	102400	395597775	4995	5000	5000	4995	450
499	20240906	102300	393349350	5000	5010	5010	5000	123
500	20240906	102200	392733300	5010	4995	5010	4995	4301
501	20240906	102100	371227090	4995	4995	4995	4995	1
502	20240906	102000	371222095	4995	4985	4995	4985	27
503	20240906	101900	371087470	4995	4990	4995	4990	52
504	20240906	101800	370827785	4995	4995	4995	4995	8
505	20240906	101700	370787825	4995	4995	4995	4995	20
506	20240906	101600	370687925	4980	4985	4985	4980	179
507	20240906	101500	369796320	4985	4990	4995	4985	25
508	20240906	101400	369671585	4990	4990	4990	4990	1
509	20240906	101300	369666595	4990	4990	4990	4990	29
510	20240906	101200	369521885	4990	4990	4990	4990	32
511	20240906	101100	369362205	4990	4995	4995	4990	507
512	20240906	101000	366831920	4995	4995	4995	4995	100
513	20240906	100900	366332420	4995	4995	4995	4995	25
514	20240906	100800	366207545	4995	4995	4995	4995	180
515	20240906	100700	365308445	4995	4995	4995	4995	29
516	20240906	100600	365163590	4995	4990	4995	4975	1994
517	20240906	100500	355237300	4980	5000	5000	4980	2408
518	20240906	100400	343235690	5000	5000	5000	5000	1
519	20240906	100300	343230690	4995	5000	5000	4995	103
520	20240906	100200	342715850	4995	5020	5020	4995	2420
521	20240906	100100	330618600	5030	5030	5030	5030	10
522	20240906	100000	330568300	5040	5040	5040	5040	1
523	20240906	095900	330563260	5010	5010	5010	5010	582
524	20240906	095800	327647440	5010	5010	5010	5010	517
525	20240906	095700	325057270	5010	5010	5010	5010	171
526	20240906	095600	324200560	5010	5010	5010	5010	0
527	20240906	095500	324200560	5010	5010	5010	5010	2
528	20240906	095400	324190540	5030	5020	5030	5020	378
529	20240906	095300	322290200	5010	4995	5010	4995	1341
530	20240906	095200	315572925	4995	4995	4995	4995	141
531	20240906	095100	314868630	4985	5010	5010	4985	591
532	20240906	095000	311921430	4990	4995	5000	4990	6510
533	20240906	094900	279409615	4995	4995	4995	4990	590
534	20240906	094800	276462570	4990	4995	4995	4990	1613
535	20240906	094700	268405785	4995	5010	5010	4990	16075
536	20240906	094600	188073055	5010	5020	5020	5010	190
537	20240906	094500	187120805	5020	5020	5020	5020	2
538	20240906	094400	187110765	5010	5010	5020	5010	428
539	20240906	094300	184965435	5010	5020	5020	5010	10
540	20240906	094200	184915275	5020	5020	5020	5020	167
541	20240906	094100	184076935	5020	5020	5020	5020	120
542	20240906	094000	183474535	5020	5020	5020	5020	1013
543	20240906	093900	178389275	5020	5020	5020	5020	0
544	20240906	093800	178389275	5020	5010	5020	5010	984
545	20240906	093700	173454205	5010	5010	5010	5010	1151
546	20240906	093600	167687695	5010	5010	5010	5010	389
547	20240906	093500	165738805	5020	5010	5020	5010	4101
548	20240906	093400	145191785	5020	5020	5020	5000	5856
549	20240906	093300	115858895	5000	5020	5020	5000	103
550	20240906	093200	115343835	5020	5020	5020	5010	2035
551	20240906	093100	105129185	5020	5000	5020	5000	188
552	20240906	093000	104188645	5000	5020	5020	5000	601
553	20240906	092900	101181555	5030	5030	5030	5030	0
554	20240906	092800	101181555	5030	5000	5030	5000	201
555	20240906	092700	100175835	5000	5020	5020	5000	3002
556	20240906	092600	85160245	5020	5030	5030	5020	445
557	20240906	092500	82925225	5040	5040	5040	5040	0
558	20240906	092400	82925225	5040	5030	5040	5030	112
559	20240906	092300	82360865	5030	5020	5030	5020	114
560	20240906	092200	81788445	5020	5050	5050	5020	1019
561	20240906	092100	76672775	5050	5060	5070	5050	114
562	20240906	092000	76094985	5070	5040	5080	5040	2012
563	20240906	091900	65944715	5040	5040	5040	5040	11
564	20240906	091800	65889275	5050	5050	5050	5050	17
565	20240906	091700	65803425	5050	5050	5050	5050	11
566	20240906	091600	65747875	5010	5000	5010	5000	1758
567	20240906	091500	56948175	5000	5010	5010	4990	2674
568	20240906	091400	43587720	5010	5040	5040	5000	3323
569	20240906	091300	26897120	5040	5060	5060	5040	1236
570	20240906	091200	20654280	5070	5080	5090	5070	415
571	20240906	091100	18546090	5070	5090	5090	5070	369
572	20240906	091000	16674160	5090	5090	5090	5090	183
573	20240906	090900	15742690	5090	5090	5100	5090	84
574	20240906	090800	15314930	5100	5100	5100	5100	12
575	20240906	090700	15253730	5090	5100	5100	5090	167
576	20240906	090600	14403170	5100	5120	5120	5100	353
577	20240906	090500	12598870	5100	5100	5100	5100	0
578	20240906	090400	12598870	5100	5120	5120	5100	878
579	20240906	090300	8116030	5120	5120	5120	5120	1088
580	20240906	090200	2545470	5120	5140	5140	5120	263
581	20240906	090100	0	5120	5120	5120	5120	0
582	20240906	090000	0	5120	5120	5120	5120	0