KissMeData/003010/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183800	198308215	5050	5050	5050	5050	2114
3	20240902	183700	198308215	5050	5050	5050	5050	0
4	20240902	183600	198308215	5050	5050	5050	5050	0
5	20240902	183500	198308215	5050	5050	5050	5050	0
6	20240902	183400	198308215	5050	5050	5050	5050	0
7	20240902	183300	198308215	5050	5050	5050	5050	0
8	20240902	183200	198308215	5050	5050	5050	5050	0
9	20240902	183100	198308215	5050	5050	5050	5050	0
10	20240902	183000	198308215	5050	5050	5050	5050	0
11	20240902	182900	198308215	5050	5050	5050	5050	0
12	20240902	182800	198308215	5050	5050	5050	5050	0
13	20240902	182700	198308215	5050	5050	5050	5050	0
14	20240902	182600	198308215	5050	5050	5050	5050	0
15	20240902	182500	198308215	5050	5050	5050	5050	0
16	20240902	182400	198308215	5050	5050	5050	5050	0
17	20240902	182300	198308215	5050	5050	5050	5050	0
18	20240902	182200	198308215	5050	5050	5050	5050	0
19	20240902	182100	198308215	5050	5050	5050	5050	0
20	20240902	182000	198308215	5050	5050	5050	5050	0
21	20240902	181900	198308215	5050	5050	5050	5050	0
22	20240902	181800	198308215	5050	5050	5050	5050	0
23	20240902	181700	198308215	5050	5050	5050	5050	0
24	20240902	181600	198308215	5050	5050	5050	5050	0
25	20240902	181500	198308215	5050	5050	5050	5050	0
26	20240902	181400	198308215	5050	5050	5050	5050	0
27	20240902	181300	198308215	5050	5050	5050	5050	0
28	20240902	181200	198308215	5050	5050	5050	5050	0
29	20240902	181100	198308215	5050	5050	5050	5050	0
30	20240902	181000	198308215	5050	5050	5050	5050	0
31	20240902	180900	198308215	5050	5050	5050	5050	0
32	20240902	180800	198308215	5050	5050	5050	5050	2114
33	20240902	180700	198308215	5050	5050	5050	5050	0
34	20240902	180600	198308215	5050	5050	5050	5050	0
35	20240902	180500	198308215	5050	5050	5050	5050	0
36	20240902	180400	198308215	5050	5050	5050	5050	0
37	20240902	180300	198308215	5050	5050	5050	5050	0
38	20240902	180200	198308215	5050	5050	5050	5050	0
39	20240902	180100	198308215	5050	5050	5050	5050	0
40	20240902	180000	198308215	5050	5050	5050	5050	0
41	20240902	175900	198308215	5050	5050	5050	5050	0
42	20240902	175800	198308215	5050	5050	5050	5050	0
43	20240902	175700	198308215	5050	5050	5050	5050	0
44	20240902	175600	198308215	5050	5050	5050	5050	0
45	20240902	175500	198308215	5050	5050	5050	5050	0
46	20240902	175400	198308215	5050	5050	5050	5050	0
47	20240902	175300	198308215	5050	5050	5050	5050	0
48	20240902	175200	198308215	5050	5050	5050	5050	0
49	20240902	175100	198308215	5050	5050	5050	5050	0
50	20240902	175000	198308215	5050	5050	5050	5050	0
51	20240902	174900	198308215	5050	5050	5050	5050	0
52	20240902	174800	198308215	5050	5050	5050	5050	0
53	20240902	174700	198308215	5050	5050	5050	5050	0
54	20240902	174600	198308215	5050	5050	5050	5050	0
55	20240902	174500	198308215	5050	5050	5050	5050	0
56	20240902	174400	198308215	5050	5050	5050	5050	0
57	20240902	174300	198308215	5050	5050	5050	5050	0
58	20240902	174200	198308215	5050	5050	5050	5050	0
59	20240902	174100	198308215	5050	5050	5050	5050	0
60	20240902	174000	198308215	5050	5050	5050	5050	0
61	20240902	173900	198308215	5050	5050	5050	5050	0
62	20240902	173800	198308215	5050	5050	5050	5050	2114
63	20240902	173700	198308215	5050	5050	5050	5050	0
64	20240902	173600	198308215	5050	5050	5050	5050	0
65	20240902	173500	198308215	5050	5050	5050	5050	0
66	20240902	173400	198308215	5050	5050	5050	5050	0
67	20240902	173300	198308215	5050	5050	5050	5050	0
68	20240902	173200	198308215	5050	5050	5050	5050	0
69	20240902	173100	198308215	5050	5050	5050	5050	0
70	20240902	173000	198308215	5050	5050	5050	5050	0
71	20240902	172900	198308215	5050	5050	5050	5050	0
72	20240902	172800	198308215	5050	5050	5050	5050	0
73	20240902	172700	198308215	5050	5050	5050	5050	0
74	20240902	172600	198308215	5050	5050	5050	5050	0
75	20240902	172500	198308215	5050	5050	5050	5050	0
76	20240902	172400	198308215	5050	5050	5050	5050	0
77	20240902	172300	198308215	5050	5050	5050	5050	0
78	20240902	172200	198308215	5050	5050	5050	5050	0
79	20240902	172100	198308215	5050	5050	5050	5050	0
80	20240902	172000	198308215	5050	5050	5050	5050	0
81	20240902	171900	198308215	5050	5050	5050	5050	0
82	20240902	171800	198308215	5050	5050	5050	5050	0
83	20240902	171700	198308215	5050	5050	5050	5050	0
84	20240902	171600	198308215	5050	5050	5050	5050	0
85	20240902	171500	198308215	5050	5050	5050	5050	0
86	20240902	171400	198308215	5050	5050	5050	5050	0
87	20240902	171300	198308215	5050	5050	5050	5050	0
88	20240902	171200	198308215	5050	5050	5050	5050	0
89	20240902	171100	198308215	5050	5050	5050	5050	0
90	20240902	171000	198308215	5050	5050	5050	5050	0
91	20240902	170900	198308215	5050	5050	5050	5050	0
92	20240902	170800	198308215	5050	5050	5050	5050	2114
93	20240902	170700	198308215	5050	5050	5050	5050	0
94	20240902	170600	198308215	5050	5050	5050	5050	0
95	20240902	170500	198308215	5050	5050	5050	5050	0
96	20240902	170400	198308215	5050	5050	5050	5050	0
97	20240902	170300	198308215	5050	5050	5050	5050	0
98	20240902	170200	198308215	5050	5050	5050	5050	0
99	20240902	170100	198308215	5050	5050	5050	5050	0
100	20240902	170000	198308215	5050	5050	5050	5050	0
101	20240902	165900	198308215	5050	5050	5050	5050	0
102	20240902	165800	198308215	5050	5050	5050	5050	0
103	20240902	165700	198308215	5050	5050	5050	5050	0
104	20240902	165600	198308215	5050	5050	5050	5050	0
105	20240902	165500	198308215	5050	5050	5050	5050	0
106	20240902	165400	198308215	5050	5050	5050	5050	0
107	20240902	165300	198308215	5050	5050	5050	5050	0
108	20240902	165200	198308215	5050	5050	5050	5050	0
109	20240902	165100	198308215	5050	5050	5050	5050	0
110	20240902	165000	198308215	5050	5050	5050	5050	0
111	20240902	164900	198308215	5050	5050	5050	5050	0
112	20240902	164800	198308215	5050	5050	5050	5050	0
113	20240902	164700	198308215	5050	5050	5050	5050	0
114	20240902	164600	198308215	5050	5050	5050	5050	0
115	20240902	164500	198308215	5050	5050	5050	5050	0
116	20240902	164400	198308215	5050	5050	5050	5050	0
117	20240902	164300	198308215	5050	5050	5050	5050	0
118	20240902	164200	198308215	5050	5050	5050	5050	0
119	20240902	164100	198308215	5050	5050	5050	5050	0
120	20240902	164000	198308215	5050	5050	5050	5050	0
121	20240902	163900	198308215	5050	5050	5050	5050	0
122	20240902	163800	198308215	5050	5050	5050	5050	2114
123	20240902	163700	198308215	5050	5050	5050	5050	0
124	20240902	163600	198308215	5050	5050	5050	5050	0
125	20240902	163500	198308215	5050	5050	5050	5050	0
126	20240902	163400	198308215	5050	5050	5050	5050	0
127	20240902	163300	198308215	5050	5050	5050	5050	0
128	20240902	163200	198308215	5050	5050	5050	5050	0
129	20240902	163100	198308215	5050	5050	5050	5050	0
130	20240902	163000	198308215	5050	5050	5050	5050	0
131	20240902	162900	198308215	5050	5050	5050	5050	0
132	20240902	162800	198308215	5050	5050	5050	5050	0
133	20240902	162700	198308215	5050	5050	5050	5050	0
134	20240902	162600	198308215	5050	5050	5050	5050	0
135	20240902	162500	198308215	5050	5050	5050	5050	0
136	20240902	162400	198308215	5050	5050	5050	5050	0
137	20240902	162300	198308215	5050	5050	5050	5050	0
138	20240902	162200	198308215	5050	5050	5050	5050	0
139	20240902	162100	198308215	5050	5050	5050	5050	0
140	20240902	162000	198308215	5050	5050	5050	5050	0
141	20240902	161900	198308215	5050	5050	5050	5050	0
142	20240902	161800	198308215	5050	5050	5050	5050	0
143	20240902	161700	198308215	5050	5050	5050	5050	0
144	20240902	161600	198308215	5050	5050	5050	5050	0
145	20240902	161500	198308215	5050	5050	5050	5050	0
146	20240902	161400	198308215	5050	5050	5050	5050	0
147	20240902	161300	198308215	5050	5050	5050	5050	0
148	20240902	161200	198308215	5050	5050	5050	5050	0
149	20240902	161100	198308215	5050	5050	5050	5050	0
150	20240902	161000	198308215	5050	5050	5050	5050	0
151	20240902	160900	198308215	5050	5050	5050	5050	0
152	20240902	160800	198308215	5050	5050	5050	5050	2114
153	20240902	160700	198308215	5050	5050	5050	5050	0
154	20240902	160600	198308215	5050	5050	5050	5050	0
155	20240902	160500	198308215	5050	5050	5050	5050	0
156	20240902	160400	198308215	5050	5050	5050	5050	0
157	20240902	160300	198308215	5050	5050	5050	5050	0
158	20240902	160200	198308215	5050	5050	5050	5050	0
159	20240902	160100	198308215	5050	5050	5050	5050	0
160	20240902	160000	198308215	5050	5050	5050	5050	0
161	20240902	155900	198308215	5050	5050	5050	5050	0
162	20240902	155800	198308215	5050	5050	5050	5050	0
163	20240902	155700	198308215	5050	5050	5050	5050	0
164	20240902	155600	198308215	5050	5050	5050	5050	0
165	20240902	155500	198308215	5050	5050	5050	5050	0
166	20240902	155400	198308215	5050	5050	5050	5050	0
167	20240902	155300	198308215	5050	5050	5050	5050	0
168	20240902	155200	198308215	5050	5050	5050	5050	0
169	20240902	155100	198308215	5050	5050	5050	5050	0
170	20240902	155000	198308215	5050	5050	5050	5050	0
171	20240902	154900	198308215	5050	5050	5050	5050	0
172	20240902	154800	198308215	5050	5050	5050	5050	0
173	20240902	154700	198308215	5050	5050	5050	5050	0
174	20240902	154600	198308215	5050	5050	5050	5050	0
175	20240902	154500	198308215	5050	5050	5050	5050	0
176	20240902	154400	198308215	5050	5050	5050	5050	0
177	20240902	154300	198308215	5050	5050	5050	5050	0
178	20240902	154200	198308215	5050	5050	5050	5050	0
179	20240902	154100	198308215	5050	5050	5050	5050	0
180	20240902	154000	198308215	5050	5050	5050	5050	0
181	20240902	153900	198308215	5050	5050	5050	5050	0
182	20240902	153800	198308215	5050	5050	5050	5050	2114
183	20240902	153700	198308215	5050	5050	5050	5050	0
184	20240902	153600	198308215	5050	5050	5050	5050	0
185	20240902	153500	198308215	5050	5050	5050	5050	0
186	20240902	153400	198308215	5050	5050	5050	5050	0
187	20240902	153300	198308215	5050	5050	5050	5050	0
188	20240902	153200	198308215	5050	5050	5050	5050	0
189	20240902	153100	198308215	5050	5050	5050	5050	0
190	20240902	153000	198308215	5050	5050	5050	5050	2114
191	20240902	152900	187632515	5040	5040	5040	5040	0
192	20240902	152800	187632515	5040	5040	5040	5040	0
193	20240902	152700	187632515	5040	5040	5040	5040	0
194	20240902	152600	187632515	5040	5040	5040	5040	0
195	20240902	152500	187632515	5040	5040	5040	5040	0
196	20240902	152400	187632515	5040	5040	5040	5040	0
197	20240902	152300	187632515	5040	5040	5040	5040	0
198	20240902	152200	187632515	5040	5040	5040	5040	0
199	20240902	152100	187632515	5040	5040	5040	5040	0
200	20240902	152000	187632515	5040	5040	5040	5040	0
201	20240902	151900	187632515	5040	5020	5040	5020	215
202	20240902	151800	186552915	5040	5040	5040	5040	30
203	20240902	151700	186401715	5040	5010	5040	5010	6
204	20240902	151600	186371625	5010	5020	5020	5010	164
205	20240902	151500	185549305	5020	5020	5020	5020	418
206	20240902	151400	183450945	5020	5020	5020	5020	472
207	20240902	151300	181081505	5020	5020	5020	5020	0
208	20240902	151200	181081505	5020	5040	5040	5020	404
209	20240902	151100	179053345	5030	5030	5030	5030	0
210	20240902	151000	179053345	5030	5030	5030	5030	0
211	20240902	150900	179053345	5030	5030	5030	5030	0
212	20240902	150800	179053345	5030	5030	5030	5030	0
213	20240902	150700	179053345	5030	5030	5030	5030	30
214	20240902	150600	178902445	5030	5030	5030	5030	4
215	20240902	150500	178882325	5030	5030	5030	5030	0
216	20240902	150400	178882325	5030	5030	5030	5030	0
217	20240902	150300	178882325	5030	5030	5030	5030	200
218	20240902	150200	177876325	5030	5030	5030	5030	0
219	20240902	150100	177876325	5030	5030	5030	5030	3
220	20240902	150000	177861235	5040	5040	5040	5040	2
221	20240902	145900	177851155	5030	5030	5030	5030	0
222	20240902	145800	177851155	5030	5030	5030	5030	2
223	20240902	145700	177841095	5030	5030	5030	5030	420
224	20240902	145600	175728495	5030	5030	5030	5030	20
225	20240902	145500	175627895	5010	5010	5010	5010	0
226	20240902	145400	175627895	5010	5010	5010	5010	10
227	20240902	145300	175577795	5010	5010	5010	5010	0
228	20240902	145200	175577795	5010	5010	5010	5010	275
229	20240902	145100	174200045	5030	5030	5030	5030	154
230	20240902	145000	173425425	5030	5030	5030	5030	0
231	20240902	144900	173425425	5030	5030	5030	5030	0
232	20240902	144800	173425425	5030	5030	5030	5030	0
233	20240902	144700	173425425	5030	5030	5030	5030	0
234	20240902	144600	173425425	5030	5030	5030	5030	10
235	20240902	144500	173375125	5030	5030	5030	5030	0
236	20240902	144400	173375125	5030	5030	5030	5030	2
237	20240902	144300	173365065	5020	5020	5020	5020	0
238	20240902	144200	173365065	5020	5020	5020	5020	25
239	20240902	144100	173239565	5020	5020	5020	5020	0
240	20240902	144000	173239565	5020	5020	5020	5020	0
241	20240902	143900	173239565	5020	5020	5020	5020	0
242	20240902	143800	173239565	5020	5020	5020	5020	0
243	20240902	143700	173239565	5020	5020	5020	5020	0
244	20240902	143600	173239565	5020	5020	5020	5020	1000
245	20240902	143500	168219565	5030	5030	5030	5030	0
246	20240902	143400	168219565	5030	5030	5030	5030	0
247	20240902	143300	168219565	5030	5030	5030	5030	0
248	20240902	143200	168219565	5030	5030	5030	5030	0
249	20240902	143100	168219565	5030	5030	5030	5030	0
250	20240902	143000	168219565	5030	5030	5030	5030	500
251	20240902	142900	165704565	5030	5030	5030	5030	0
252	20240902	142800	165704565	5030	5030	5030	5030	0
253	20240902	142700	165704565	5030	5030	5030	5030	0
254	20240902	142600	165704565	5030	5030	5030	5030	200
255	20240902	142500	164698565	5030	5030	5030	5030	1
256	20240902	142400	164693535	5030	5030	5030	5030	401
257	20240902	142300	162676505	5020	5020	5020	5020	1
258	20240902	142200	162671485	5010	5010	5010	5010	60
259	20240902	142100	162370885	5020	5020	5020	5020	113
260	20240902	142000	161803625	5020	5020	5020	5020	0
261	20240902	141900	161803625	5020	5020	5020	5020	20
262	20240902	141800	161703225	5020	5020	5020	5020	0
263	20240902	141700	161703225	5020	5020	5020	5020	0
264	20240902	141600	161703225	5020	5020	5020	5020	0
265	20240902	141500	161703225	5020	5020	5020	5020	100
266	20240902	141400	161201225	5010	5010	5010	5010	0
267	20240902	141300	161201225	5010	5010	5010	5010	0
268	20240902	141200	161201225	5010	5010	5010	5010	0
269	20240902	141100	161201225	5010	5010	5010	5010	200
270	20240902	141000	160199225	5010	5010	5010	5010	1300
271	20240902	140900	153686225	5000	5000	5000	5000	8
272	20240902	140800	153646225	5000	5000	5000	5000	0
273	20240902	140700	153646225	5000	5000	5000	5000	0
274	20240902	140600	153646225	5000	5000	5000	5000	0
275	20240902	140500	153646225	5000	5000	5000	5000	23
276	20240902	140400	153531225	5010	5010	5010	5010	200
277	20240902	140300	152529225	5010	5010	5010	5010	0
278	20240902	140200	152529225	5010	5010	5010	5010	0
279	20240902	140100	152529225	5010	5010	5010	5000	676
280	20240902	140000	149144225	5020	5020	5020	5020	0
281	20240902	135900	149144225	5020	5020	5020	5020	0
282	20240902	135800	149144225	5020	5020	5020	5020	8
283	20240902	135700	149104065	5020	5020	5020	5020	0
284	20240902	135600	149104065	5020	5020	5020	5020	12
285	20240902	135500	149043825	5010	5010	5010	5010	0
286	20240902	135400	149043825	5010	5010	5010	5010	0
287	20240902	135300	149043825	5010	5010	5010	5010	0
288	20240902	135200	149043825	5010	5010	5010	5010	0
289	20240902	135100	149043825	5010	5010	5010	5010	0
290	20240902	135000	149043825	5010	5010	5010	5010	0
291	20240902	134900	149043825	5010	5010	5010	5010	1
292	20240902	134800	149038815	5010	5010	5010	5010	0
293	20240902	134700	149038815	5010	5010	5010	5010	0
294	20240902	134600	149038815	5010	5020	5030	5010	733
295	20240902	134500	145364095	5020	5020	5020	5020	4
296	20240902	134400	145344015	5010	5010	5010	5010	0
297	20240902	134300	145344015	5010	5010	5010	5010	8
298	20240902	134200	145303935	5010	5010	5010	5010	1
299	20240902	134100	145298925	5000	5000	5000	5000	0
300	20240902	134000	145298925	5000	5000	5000	5000	0
301	20240902	133900	145298925	5000	5000	5000	5000	0
302	20240902	133800	145298925	5000	5000	5000	5000	0
303	20240902	133700	145298925	5000	5000	5000	5000	0
304	20240902	133600	145298925	5000	5000	5000	5000	0
305	20240902	133500	145298925	5000	5010	5010	5000	160
306	20240902	133400	144498245	5010	5010	5010	5010	500
307	20240902	133300	141993245	5020	5020	5020	5020	156
308	20240902	133200	141210125	5010	5010	5010	5010	0
309	20240902	133100	141210125	5010	5010	5010	5010	0
310	20240902	133000	141210125	5010	5010	5010	5010	0
311	20240902	132900	141210125	5010	5010	5010	5010	0
312	20240902	132800	141210125	5010	5010	5010	5010	709
313	20240902	132700	137658035	5010	5010	5010	5010	0
314	20240902	132600	137658035	5010	5010	5010	5010	0
315	20240902	132500	137658035	5010	5010	5010	5010	0
316	20240902	132400	137658035	5010	5010	5010	5010	0
317	20240902	132300	137658035	5010	5010	5010	5010	0
318	20240902	132200	137658035	5010	5010	5010	5010	0
319	20240902	132100	137658035	5010	5010	5010	5010	0
320	20240902	132000	137658035	5010	5010	5010	5010	0
321	20240902	131900	137658035	5010	5010	5010	5010	0
322	20240902	131800	137658035	5010	5010	5010	5010	0
323	20240902	131700	137658035	5010	5010	5010	5010	0
324	20240902	131600	137658035	5010	5010	5010	5010	1
325	20240902	131500	137653025	5020	5020	5020	5020	3
326	20240902	131400	137637965	5030	5030	5030	5030	0
327	20240902	131300	137637965	5030	5030	5030	5030	0
328	20240902	131200	137637965	5030	5030	5030	5030	0
329	20240902	131100	137637965	5030	5030	5030	5030	0
330	20240902	131000	137637965	5030	5030	5030	5030	0
331	20240902	130900	137637965	5030	5030	5030	5030	0
332	20240902	130800	137637965	5030	5030	5030	5030	0
333	20240902	130700	137637965	5030	5030	5030	5030	0
334	20240902	130600	137637965	5030	5030	5030	5030	8
335	20240902	130500	137597725	5010	5020	5020	5010	9
336	20240902	130400	137552625	5020	5020	5020	5020	13
337	20240902	130300	137487365	5020	5020	5020	5020	21
338	20240902	130200	137381945	5030	5030	5030	5030	0
339	20240902	130100	137381945	5030	5030	5030	5030	1
340	20240902	130000	137376915	5030	5030	5030	5030	0
341	20240902	125900	137376915	5030	5030	5030	5030	2
342	20240902	125800	137366855	5030	5030	5030	5030	3
343	20240902	125700	137351765	5030	5030	5030	5030	0
344	20240902	125600	137351765	5030	5030	5030	5030	10
345	20240902	125500	137301465	5030	5030	5030	5030	0
346	20240902	125400	137301465	5030	5030	5030	5030	0
347	20240902	125300	137301465	5030	5030	5030	5030	0
348	20240902	125200	137301465	5030	5030	5030	5030	0
349	20240902	125100	137301465	5030	5030	5030	5030	0
350	20240902	125000	137301465	5030	5030	5030	5030	0
351	20240902	124900	137301465	5030	5030	5030	5030	0
352	20240902	124800	137301465	5030	5030	5030	5030	0
353	20240902	124700	137301465	5030	5030	5030	5030	702
354	20240902	124600	133770405	5020	5020	5020	5020	100
355	20240902	124500	133268405	5000	5000	5000	5000	4
356	20240902	124400	133248405	5020	5020	5020	5020	0
357	20240902	124300	133248405	5020	5000	5020	5000	2
358	20240902	124200	133238385	5010	5010	5010	5010	800
359	20240902	124100	129230385	5020	5020	5020	5020	0
360	20240902	124000	129230385	5020	5010	5020	5010	5
361	20240902	123900	129205295	5010	5010	5010	5010	14
362	20240902	123800	129135155	5020	5020	5020	5020	171
363	20240902	123700	128276735	5020	5020	5020	5020	0
364	20240902	123600	128276735	5020	5020	5020	5020	194
365	20240902	123500	127302855	5020	5020	5020	5020	46
366	20240902	123400	127071935	5010	5020	5020	5010	64
367	20240902	123300	126750755	5020	5020	5020	5020	0
368	20240902	123200	126750755	5020	5020	5020	5020	0
369	20240902	123100	126750755	5020	5020	5020	5020	0
370	20240902	123000	126750755	5020	5020	5020	5020	10
371	20240902	122900	126700555	5030	5030	5030	5030	0
372	20240902	122800	126700555	5030	5030	5030	5030	120
373	20240902	122700	126096955	5030	5030	5030	5030	0
374	20240902	122600	126096955	5030	5010	5030	5010	11
375	20240902	122500	126041645	5030	5030	5030	5030	0
376	20240902	122400	126041645	5030	5030	5030	5030	4
377	20240902	122300	126021525	5010	5010	5010	5010	1
378	20240902	122200	126016515	5010	5010	5010	5010	0
379	20240902	122100	126016515	5010	5010	5010	5010	0
380	20240902	122000	126016515	5010	5010	5010	5010	12
381	20240902	121900	125956395	5020	5020	5020	5020	0
382	20240902	121800	125956395	5020	5020	5020	5020	0
383	20240902	121700	125956395	5020	5020	5020	5020	0
384	20240902	121600	125956395	5020	5020	5020	5020	91
385	20240902	121500	125499575	5020	5020	5020	5020	9
386	20240902	121400	125454395	5020	5020	5020	5020	0
387	20240902	121300	125454395	5020	5020	5020	5020	0
388	20240902	121200	125454395	5020	5020	5020	5020	108
389	20240902	121100	124912235	5020	5020	5020	5020	31
390	20240902	121000	124756615	5020	5020	5020	5020	69
391	20240902	120900	124410235	5020	5020	5020	5020	0
392	20240902	120800	124410235	5020	5020	5020	5020	0
393	20240902	120700	124410235	5020	5020	5020	5020	231
394	20240902	120600	123250615	5020	5030	5030	5020	19
395	20240902	120500	123155225	5020	5020	5020	5020	59
396	20240902	120400	122859045	5020	5020	5020	5020	59
397	20240902	120300	122562865	5020	5020	5020	5020	0
398	20240902	120200	122562865	5020	5020	5020	5020	0
399	20240902	120100	122562865	5020	5020	5020	5020	0
400	20240902	120000	122562865	5020	5020	5020	5020	0
401	20240902	115900	122562865	5020	5020	5020	5020	0
402	20240902	115800	122562865	5020	5020	5020	5020	30
403	20240902	115700	122412265	5020	5020	5020	5020	10
404	20240902	115600	122362065	5020	5020	5030	5020	150
405	20240902	115500	121608565	5010	5010	5010	5010	1
406	20240902	115400	121603555	5020	5020	5020	5020	0
407	20240902	115300	121603555	5020	5030	5030	5020	568
408	20240902	115200	118752075	5030	5030	5030	5030	0
409	20240902	115100	118752075	5030	5030	5030	5030	0
410	20240902	115000	118752075	5030	5030	5030	5030	0
411	20240902	114900	118752075	5030	5030	5030	5030	1
412	20240902	114800	118747045	5020	5020	5020	5020	0
413	20240902	114700	118747045	5020	5020	5020	5020	0
414	20240902	114600	118747045	5020	5020	5020	5020	8
415	20240902	114500	118706885	5030	5030	5030	5030	0
416	20240902	114400	118706885	5030	5030	5030	5030	0
417	20240902	114300	118706885	5030	5030	5030	5030	50
418	20240902	114200	118455385	5020	5020	5020	5020	427
419	20240902	114100	116311845	5010	5010	5010	5010	1
420	20240902	114000	116306835	5020	5020	5020	5020	0
421	20240902	113900	116306835	5020	5020	5020	5020	0
422	20240902	113800	116306835	5020	5020	5020	5020	0
423	20240902	113700	116306835	5020	5020	5020	5020	0
424	20240902	113600	116306835	5020	5020	5020	5020	0
425	20240902	113500	116306835	5020	5020	5020	5020	0
426	20240902	113400	116306835	5020	5020	5020	5020	0
427	20240902	113300	116306835	5020	5020	5020	5020	0
428	20240902	113200	116306835	5020	5020	5020	5020	123
429	20240902	113100	115689375	5020	5020	5020	5020	1
430	20240902	113000	115684355	5020	5020	5020	5020	927
431	20240902	112900	111030815	5020	5020	5020	5020	0
432	20240902	112800	111030815	5020	5020	5020	5020	0
433	20240902	112700	111030815	5020	5020	5020	5020	0
434	20240902	112600	111030815	5020	5020	5020	5020	0
435	20240902	112500	111030815	5020	5020	5020	5020	0
436	20240902	112400	111030815	5020	5020	5020	5020	0
437	20240902	112300	111030815	5020	5020	5020	5020	3
438	20240902	112200	111015755	5010	5010	5010	5010	100
439	20240902	112100	110514755	5010	5020	5020	5010	19
440	20240902	112000	110419475	5020	5020	5020	5020	0
441	20240902	111900	110419475	5020	5020	5020	5020	30
442	20240902	111800	110268875	5030	5030	5030	5030	0
443	20240902	111700	110268875	5030	5030	5030	5030	0
444	20240902	111600	110268875	5030	5030	5030	5030	2
445	20240902	111500	110258815	5010	5010	5010	5010	30
446	20240902	111400	110108515	5020	5020	5020	5020	2050
447	20240902	111300	99817515	5020	5020	5020	5020	9
448	20240902	111200	99772335	5020	5020	5020	5020	5
449	20240902	111100	99747235	5020	5020	5020	5020	0
450	20240902	111000	99747235	5020	5020	5020	5020	210
451	20240902	110900	98693035	5010	5010	5010	5010	50
452	20240902	110800	98442535	5010	5010	5010	5010	1
453	20240902	110700	98437525	5010	5010	5010	5010	0
454	20240902	110600	98437525	5010	5010	5010	5010	0
455	20240902	110500	98437525	5010	5010	5010	5010	0
456	20240902	110400	98437525	5010	5010	5010	5010	30
457	20240902	110300	98287225	5020	5020	5020	5020	0
458	20240902	110200	98287225	5020	5020	5020	5020	90
459	20240902	110100	97835425	5020	5020	5020	5020	0
460	20240902	110000	97835425	5020	5020	5020	5020	0
461	20240902	105900	97835425	5020	5020	5020	5020	0
462	20240902	105800	97835425	5020	5020	5020	5020	46
463	20240902	105700	97604505	5000	5000	5000	5000	0
464	20240902	105600	97604505	5000	5000	5000	5000	0
465	20240902	105500	97604505	5000	5000	5000	5000	0
466	20240902	105400	97604505	5000	5000	5000	5000	0
467	20240902	105300	97604505	5000	5000	5000	5000	0
468	20240902	105200	97604505	5000	5000	5000	5000	0
469	20240902	105100	97604505	5000	5000	5000	5000	108
470	20240902	105000	97064505	5000	5000	5000	5000	0
471	20240902	104900	97064505	5000	5000	5000	5000	0
472	20240902	104800	97064505	5000	5000	5000	5000	0
473	20240902	104700	97064505	5000	5000	5000	5000	0
474	20240902	104600	97064505	5000	5000	5000	5000	0
475	20240902	104500	97064505	5000	5000	5000	5000	9
476	20240902	104400	97019505	5000	5000	5000	5000	0
477	20240902	104300	97019505	5000	5000	5000	5000	0
478	20240902	104200	97019505	5000	5000	5000	5000	10
479	20240902	104100	96969505	5010	5010	5010	5010	944
480	20240902	104000	92240065	5010	5010	5010	5010	216
481	20240902	103900	91157905	5010	5010	5010	5010	0
482	20240902	103800	91157905	5010	5010	5010	5010	0
483	20240902	103700	91157905	5010	5010	5010	5010	10
484	20240902	103600	91107805	4995	4995	4995	4995	0
485	20240902	103500	91107805	4995	4995	4995	4995	0
486	20240902	103400	91107805	4995	4995	4995	4995	0
487	20240902	103300	91107805	4995	4995	4995	4995	0
488	20240902	103200	91107805	4995	4995	4995	4995	0
489	20240902	103100	91107805	4995	4995	4995	4995	1
490	20240902	103000	91102810	4995	4995	4995	4995	0
491	20240902	102900	91102810	4995	4995	4995	4995	0
492	20240902	102800	91102810	4995	4995	4995	4995	0
493	20240902	102700	91102810	4995	5000	5000	4995	800
494	20240902	102600	87106775	5000	5000	5000	5000	0
495	20240902	102500	87106775	5000	5000	5000	5000	0
496	20240902	102400	87106775	5000	5000	5000	5000	0
497	20240902	102300	87106775	5000	5000	5000	5000	0
498	20240902	102200	87106775	5000	5010	5010	4995	251
499	20240902	102100	85850780	5010	5000	5010	5000	1100
500	20240902	102000	80349780	5000	5000	5000	5000	0
501	20240902	101900	80349780	5000	5000	5000	5000	997
502	20240902	101800	75364780	4995	4995	4995	4995	100
503	20240902	101700	74865280	4995	5000	5000	4995	363
504	20240902	101600	73052080	5000	5000	5000	5000	0
505	20240902	101500	73052080	5000	5000	5000	5000	829
506	20240902	101400	68907080	5010	5010	5010	5010	106
507	20240902	101300	68376020	5010	5010	5010	5010	596
508	20240902	101200	65390060	5010	5020	5020	5010	500
509	20240902	101100	62883060	5020	5020	5020	5020	0
510	20240902	101000	62883060	5020	5020	5020	5020	16
511	20240902	100900	62802740	5020	5020	5020	5020	0
512	20240902	100800	62802740	5020	5020	5020	5020	0
513	20240902	100700	62802740	5020	5020	5020	5020	931
514	20240902	100600	58129120	5040	5040	5040	5040	0
515	20240902	100500	58129120	5040	5040	5040	5040	1
516	20240902	100400	58124080	5040	5040	5040	5040	1
517	20240902	100300	58119040	5030	5040	5040	5030	20
518	20240902	100200	58018430	5040	5040	5040	5040	0
519	20240902	100100	58018430	5040	5040	5040	5040	0
520	20240902	100000	58018430	5040	5030	5040	5030	5
521	20240902	095900	57993260	5020	5020	5020	5020	30
522	20240902	095800	57842660	5020	5020	5020	5020	0
523	20240902	095700	57842660	5020	5020	5020	5020	1
524	20240902	095600	57837640	5030	5030	5030	5030	1263
525	20240902	095500	51484750	5040	5040	5040	5040	0
526	20240902	095400	51484750	5040	5040	5040	5040	0
527	20240902	095300	51484750	5040	5040	5040	5040	0
528	20240902	095200	51484750	5040	5040	5040	5040	2
529	20240902	095100	51474670	5030	5030	5030	5030	0
530	20240902	095000	51474670	5030	5050	5050	5030	421
531	20240902	094900	49355040	5040	5040	5040	5040	0
532	20240902	094800	49355040	5040	5040	5040	5040	15
533	20240902	094700	49279440	5030	5030	5030	5030	1
534	20240902	094600	49274410	5050	5050	5050	5050	47
535	20240902	094500	49037060	5050	5050	5050	5050	50
536	20240902	094400	48784560	5060	5060	5060	5060	4
537	20240902	094300	48764320	5040	5040	5040	5040	20
538	20240902	094200	48663520	5060	5060	5060	5060	1
539	20240902	094100	48658460	5040	5040	5040	5040	60
540	20240902	094000	48356060	5040	5030	5040	5030	222
541	20240902	093900	47237780	5030	5030	5030	5030	4
542	20240902	093800	47217660	5030	5030	5030	5030	0
543	20240902	093700	47217660	5030	5030	5030	5030	35
544	20240902	093600	47041610	5030	5020	5030	5020	46
545	20240902	093500	46810680	5020	5020	5020	5020	0
546	20240902	093400	46810680	5020	5020	5020	5020	228
547	20240902	093300	45666120	5020	5020	5020	5020	0
548	20240902	093200	45666120	5020	5020	5020	5020	0
549	20240902	093100	45666120	5020	5020	5020	5020	1
550	20240902	093000	45661100	5020	5020	5020	5020	40
551	20240902	092900	45460300	5020	5020	5020	5020	0
552	20240902	092800	45460300	5020	5020	5020	5020	0
553	20240902	092700	45460300	5020	5020	5020	5020	0
554	20240902	092600	45460300	5020	5020	5020	5020	1
555	20240902	092500	45455280	5010	5010	5010	5010	0
556	20240902	092400	45455280	5010	5010	5010	5010	0
557	20240902	092300	45455280	5010	5010	5010	5010	0
558	20240902	092200	45455280	5010	5010	5010	5010	11
559	20240902	092100	45400170	5010	5010	5010	5010	10
560	20240902	092000	45350070	4995	4995	5000	4995	64
561	20240902	091900	45030270	4995	4995	4995	4995	100
562	20240902	091800	44530770	4995	4995	4995	4995	0
563	20240902	091700	44530770	4995	4995	4995	4995	6
564	20240902	091600	44500800	4995	4995	4995	4995	0
565	20240902	091500	44500800	4995	5000	5000	4995	400
566	20240902	091400	42501740	5000	5020	5020	5000	2868
567	20240902	091300	28150880	5020	5020	5020	5020	2
568	20240902	091200	28140840	5020	5020	5020	5020	0
569	20240902	091100	28140840	5020	5020	5020	5020	195
570	20240902	091000	27161940	5020	5040	5040	5020	545
571	20240902	090900	24425540	5030	5040	5040	5030	1105
572	20240902	090800	18866800	5050	5050	5050	5050	0
573	20240902	090700	18866800	5050	5050	5050	5050	2
574	20240902	090600	18856700	5030	5030	5030	5030	45
575	20240902	090500	18630350	5030	5030	5030	5030	339
576	20240902	090400	16925180	5050	5050	5050	5050	0
577	20240902	090300	16925180	5050	5050	5050	5050	100
578	20240902	090200	16420180	5050	5040	5050	5040	2216
579	20240902	090100	5250380	5050	5060	5060	5050	764
580	20240902	090000	1389840	5070	5050	5070	5050	275