KissMeData/054040/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	193300	299798395	5100	5100	5100	5100	1062
3	20240909	193200	299798395	5100	5100	5100	5100	0
4	20240909	193100	299798395	5100	5100	5100	5100	0
5	20240909	193000	299798395	5100	5100	5100	5100	0
6	20240909	192900	299798395	5100	5100	5100	5100	0
7	20240909	192800	299798395	5100	5100	5100	5100	0
8	20240909	192700	299798395	5100	5100	5100	5100	0
9	20240909	192600	299798395	5100	5100	5100	5100	0
10	20240909	192500	299798395	5100	5100	5100	5100	0
11	20240909	192400	299798395	5100	5100	5100	5100	0
12	20240909	192300	299798395	5100	5100	5100	5100	0
13	20240909	192200	299798395	5100	5100	5100	5100	0
14	20240909	192100	299798395	5100	5100	5100	5100	0
15	20240909	192000	299798395	5100	5100	5100	5100	0
16	20240909	191900	299798395	5100	5100	5100	5100	0
17	20240909	191800	299798395	5100	5100	5100	5100	0
18	20240909	191700	299798395	5100	5100	5100	5100	0
19	20240909	191600	299798395	5100	5100	5100	5100	0
20	20240909	191500	299798395	5100	5100	5100	5100	0
21	20240909	191400	299798395	5100	5100	5100	5100	0
22	20240909	191300	299798395	5100	5100	5100	5100	0
23	20240909	191200	299798395	5100	5100	5100	5100	0
24	20240909	191100	299798395	5100	5100	5100	5100	0
25	20240909	191000	299798395	5100	5100	5100	5100	0
26	20240909	190900	299798395	5100	5100	5100	5100	0
27	20240909	190800	299798395	5100	5100	5100	5100	0
28	20240909	190700	299798395	5100	5100	5100	5100	0
29	20240909	190600	299798395	5100	5100	5100	5100	0
30	20240909	190500	299798395	5100	5100	5100	5100	0
31	20240909	190400	299798395	5100	5100	5100	5100	0
32	20240909	190300	299798395	5100	5100	5100	5100	1062
33	20240909	190200	299798395	5100	5100	5100	5100	0
34	20240909	190100	299798395	5100	5100	5100	5100	0
35	20240909	190000	299798395	5100	5100	5100	5100	0
36	20240909	185900	299798395	5100	5100	5100	5100	0
37	20240909	185800	299798395	5100	5100	5100	5100	0
38	20240909	185700	299798395	5100	5100	5100	5100	0
39	20240909	185600	299798395	5100	5100	5100	5100	0
40	20240909	185500	299798395	5100	5100	5100	5100	0
41	20240909	185400	299798395	5100	5100	5100	5100	0
42	20240909	185300	299798395	5100	5100	5100	5100	0
43	20240909	185200	299798395	5100	5100	5100	5100	0
44	20240909	185100	299798395	5100	5100	5100	5100	0
45	20240909	185000	299798395	5100	5100	5100	5100	0
46	20240909	184900	299798395	5100	5100	5100	5100	0
47	20240909	184800	299798395	5100	5100	5100	5100	0
48	20240909	184700	299798395	5100	5100	5100	5100	0
49	20240909	184600	299798395	5100	5100	5100	5100	0
50	20240909	184500	299798395	5100	5100	5100	5100	0
51	20240909	184400	299798395	5100	5100	5100	5100	0
52	20240909	184300	299798395	5100	5100	5100	5100	0
53	20240909	184200	299798395	5100	5100	5100	5100	0
54	20240909	184100	299798395	5100	5100	5100	5100	0
55	20240909	184000	299798395	5100	5100	5100	5100	0
56	20240909	183900	299798395	5100	5100	5100	5100	0
57	20240909	183800	299798395	5100	5100	5100	5100	0
58	20240909	183700	299798395	5100	5100	5100	5100	0
59	20240909	183600	299798395	5100	5100	5100	5100	0
60	20240909	183500	299798395	5100	5100	5100	5100	0
61	20240909	183400	299798395	5100	5100	5100	5100	0
62	20240909	183300	299798395	5100	5100	5100	5100	1062
63	20240909	183200	299798395	5100	5100	5100	5100	0
64	20240909	183100	299798395	5100	5100	5100	5100	0
65	20240909	183000	299798395	5100	5100	5100	5100	0
66	20240909	182900	299798395	5100	5100	5100	5100	0
67	20240909	182800	299798395	5100	5100	5100	5100	0
68	20240909	182700	299798395	5100	5100	5100	5100	0
69	20240909	182600	299798395	5100	5100	5100	5100	0
70	20240909	182500	299798395	5100	5100	5100	5100	0
71	20240909	182400	299798395	5100	5100	5100	5100	0
72	20240909	182300	299798395	5100	5100	5100	5100	0
73	20240909	182200	299798395	5100	5100	5100	5100	0
74	20240909	182100	299798395	5100	5100	5100	5100	0
75	20240909	182000	299798395	5100	5100	5100	5100	0
76	20240909	181900	299798395	5100	5100	5100	5100	0
77	20240909	181800	299798395	5100	5100	5100	5100	0
78	20240909	181700	299798395	5100	5100	5100	5100	0
79	20240909	181600	299798395	5100	5100	5100	5100	0
80	20240909	181500	299798395	5100	5100	5100	5100	0
81	20240909	181400	299798395	5100	5100	5100	5100	0
82	20240909	181300	299798395	5100	5100	5100	5100	0
83	20240909	181200	299798395	5100	5100	5100	5100	0
84	20240909	181100	299798395	5100	5100	5100	5100	0
85	20240909	181000	299798395	5100	5100	5100	5100	0
86	20240909	180900	299798395	5100	5100	5100	5100	0
87	20240909	180800	299798395	5100	5100	5100	5100	0
88	20240909	180700	299798395	5100	5100	5100	5100	0
89	20240909	180600	299798395	5100	5100	5100	5100	0
90	20240909	180500	299798395	5100	5100	5100	5100	0
91	20240909	180400	299798395	5100	5100	5100	5100	0
92	20240909	180300	299798395	5100	5100	5100	5100	1062
93	20240909	180200	299798395	5100	5100	5100	5100	0
94	20240909	180100	299798395	5100	5100	5100	5100	0
95	20240909	180000	299798395	5100	5100	5100	5100	0
96	20240909	175900	299798395	5100	5100	5100	5100	0
97	20240909	175800	299798395	5100	5100	5100	5100	0
98	20240909	175700	299798395	5100	5100	5100	5100	0
99	20240909	175600	299798395	5100	5100	5100	5100	0
100	20240909	175500	299798395	5100	5100	5100	5100	0
101	20240909	175400	299798395	5100	5100	5100	5100	0
102	20240909	175300	299798395	5100	5100	5100	5100	0
103	20240909	175200	299798395	5100	5100	5100	5100	0
104	20240909	175100	299798395	5100	5100	5100	5100	0
105	20240909	175000	299798395	5100	5100	5100	5100	0
106	20240909	174900	299798395	5100	5100	5100	5100	0
107	20240909	174800	299798395	5100	5100	5100	5100	0
108	20240909	174700	299798395	5100	5100	5100	5100	0
109	20240909	174600	299798395	5100	5100	5100	5100	0
110	20240909	174500	299798395	5100	5100	5100	5100	0
111	20240909	174400	299798395	5100	5100	5100	5100	0
112	20240909	174300	299798395	5100	5100	5100	5100	0
113	20240909	174200	299798395	5100	5100	5100	5100	0
114	20240909	174100	299798395	5100	5100	5100	5100	0
115	20240909	174000	299798395	5100	5100	5100	5100	0
116	20240909	173900	299798395	5100	5100	5100	5100	0
117	20240909	173800	299798395	5100	5100	5100	5100	0
118	20240909	173700	299798395	5100	5100	5100	5100	0
119	20240909	173600	299798395	5100	5100	5100	5100	0
120	20240909	173500	299798395	5100	5100	5100	5100	0
121	20240909	173400	299798395	5100	5100	5100	5100	0
122	20240909	173300	299798395	5100	5100	5100	5100	1062
123	20240909	173200	299798395	5100	5100	5100	5100	0
124	20240909	173100	299798395	5100	5100	5100	5100	0
125	20240909	173000	299798395	5100	5100	5100	5100	0
126	20240909	172900	299798395	5100	5100	5100	5100	0
127	20240909	172800	299798395	5100	5100	5100	5100	0
128	20240909	172700	299798395	5100	5100	5100	5100	0
129	20240909	172600	299798395	5100	5100	5100	5100	0
130	20240909	172500	299798395	5100	5100	5100	5100	0
131	20240909	172400	299798395	5100	5100	5100	5100	0
132	20240909	172300	299798395	5100	5100	5100	5100	0
133	20240909	172200	299798395	5100	5100	5100	5100	0
134	20240909	172100	299798395	5100	5100	5100	5100	0
135	20240909	172000	299798395	5100	5100	5100	5100	0
136	20240909	171900	299798395	5100	5100	5100	5100	0
137	20240909	171800	299798395	5100	5100	5100	5100	0
138	20240909	171700	299798395	5100	5100	5100	5100	0
139	20240909	171600	299798395	5100	5100	5100	5100	0
140	20240909	171500	299798395	5100	5100	5100	5100	0
141	20240909	171400	299798395	5100	5100	5100	5100	0
142	20240909	171300	299798395	5100	5100	5100	5100	0
143	20240909	171200	299798395	5100	5100	5100	5100	0
144	20240909	171100	299798395	5100	5100	5100	5100	0
145	20240909	171000	299798395	5100	5100	5100	5100	0
146	20240909	170900	299798395	5100	5100	5100	5100	0
147	20240909	170800	299798395	5100	5100	5100	5100	0
148	20240909	170700	299798395	5100	5100	5100	5100	0
149	20240909	170600	299798395	5100	5100	5100	5100	0
150	20240909	170500	299798395	5100	5100	5100	5100	0
151	20240909	170400	299798395	5100	5100	5100	5100	0
152	20240909	170300	299798395	5100	5100	5100	5100	1062
153	20240909	170200	299798395	5100	5100	5100	5100	0
154	20240909	170100	299798395	5100	5100	5100	5100	0
155	20240909	170000	299798395	5100	5100	5100	5100	0
156	20240909	165900	299798395	5100	5100	5100	5100	0
157	20240909	165800	299798395	5100	5100	5100	5100	0
158	20240909	165700	299798395	5100	5100	5100	5100	0
159	20240909	165600	299798395	5100	5100	5100	5100	0
160	20240909	165500	299798395	5100	5100	5100	5100	0
161	20240909	165400	299798395	5100	5100	5100	5100	0
162	20240909	165300	299798395	5100	5100	5100	5100	0
163	20240909	165200	299798395	5100	5100	5100	5100	0
164	20240909	165100	299798395	5100	5100	5100	5100	0
165	20240909	165000	299798395	5100	5100	5100	5100	0
166	20240909	164900	299798395	5100	5100	5100	5100	0
167	20240909	164800	299798395	5100	5100	5100	5100	0
168	20240909	164700	299798395	5100	5100	5100	5100	0
169	20240909	164600	299798395	5100	5100	5100	5100	0
170	20240909	164500	299798395	5100	5100	5100	5100	0
171	20240909	164400	299798395	5100	5100	5100	5100	0
172	20240909	164300	299798395	5100	5100	5100	5100	0
173	20240909	164200	299798395	5100	5100	5100	5100	0
174	20240909	164100	299798395	5100	5100	5100	5100	0
175	20240909	164000	299798395	5100	5100	5100	5100	0
176	20240909	163900	299798395	5100	5100	5100	5100	0
177	20240909	163800	299798395	5100	5100	5100	5100	0
178	20240909	163700	299798395	5100	5100	5100	5100	0
179	20240909	163600	299798395	5100	5100	5100	5100	0
180	20240909	163500	299798395	5100	5100	5100	5100	0
181	20240909	163400	299798395	5100	5100	5100	5100	0
182	20240909	163300	299798395	5100	5100	5100	5100	1062
183	20240909	163200	299798395	5100	5100	5100	5100	0
184	20240909	163100	299798395	5100	5100	5100	5100	0
185	20240909	163000	299798395	5100	5100	5100	5100	0
186	20240909	162900	299798395	5100	5100	5100	5100	0
187	20240909	162800	299798395	5100	5100	5100	5100	0
188	20240909	162700	299798395	5100	5100	5100	5100	0
189	20240909	162600	299798395	5100	5100	5100	5100	0
190	20240909	162500	299798395	5100	5100	5100	5100	0
191	20240909	162400	299798395	5100	5100	5100	5100	0
192	20240909	162300	299798395	5100	5100	5100	5100	0
193	20240909	162200	299798395	5100	5100	5100	5100	0
194	20240909	162100	299798395	5100	5100	5100	5100	0
195	20240909	162000	299798395	5100	5100	5100	5100	0
196	20240909	161900	299798395	5100	5100	5100	5100	0
197	20240909	161800	299798395	5100	5100	5100	5100	0
198	20240909	161700	299798395	5100	5100	5100	5100	0
199	20240909	161600	299798395	5100	5100	5100	5100	0
200	20240909	161500	299798395	5100	5100	5100	5100	0
201	20240909	161400	299798395	5100	5100	5100	5100	0
202	20240909	161300	299798395	5100	5100	5100	5100	0
203	20240909	161200	299798395	5100	5100	5100	5100	0
204	20240909	161100	299798395	5100	5100	5100	5100	0
205	20240909	161000	299798395	5100	5100	5100	5100	0
206	20240909	160900	299798395	5100	5100	5100	5100	0
207	20240909	160800	299798395	5100	5100	5100	5100	0
208	20240909	160700	299798395	5100	5100	5100	5100	0
209	20240909	160600	299798395	5100	5100	5100	5100	0
210	20240909	160500	299798395	5100	5100	5100	5100	0
211	20240909	160400	299798395	5100	5100	5100	5100	0
212	20240909	160300	299798395	5100	5100	5100	5100	1062
213	20240909	160200	299798395	5100	5100	5100	5100	0
214	20240909	160100	299798395	5100	5100	5100	5100	0
215	20240909	160000	299798395	5100	5100	5100	5100	0
216	20240909	155900	299798395	5100	5100	5100	5100	0
217	20240909	155800	299798395	5100	5100	5100	5100	0
218	20240909	155700	299798395	5100	5100	5100	5100	0
219	20240909	155600	299798395	5100	5100	5100	5100	0
220	20240909	155500	299798395	5100	5100	5100	5100	0
221	20240909	155400	299798395	5100	5100	5100	5100	0
222	20240909	155300	299798395	5100	5100	5100	5100	0
223	20240909	155200	299798395	5100	5100	5100	5100	0
224	20240909	155100	299798395	5100	5100	5100	5100	0
225	20240909	155000	299798395	5100	5100	5100	5100	0
226	20240909	154900	299798395	5100	5100	5100	5100	0
227	20240909	154800	299798395	5100	5100	5100	5100	0
228	20240909	154700	299798395	5100	5100	5100	5100	0
229	20240909	154600	299798395	5100	5100	5100	5100	0
230	20240909	154500	299798395	5100	5100	5100	5100	0
231	20240909	154400	299798395	5100	5100	5100	5100	0
232	20240909	154300	299798395	5100	5100	5100	5100	0
233	20240909	154200	299798395	5100	5100	5100	5100	0
234	20240909	154100	299798395	5100	5100	5100	5100	0
235	20240909	154000	299798395	5100	5100	5100	5100	0
236	20240909	153900	299798395	5100	5100	5100	5100	0
237	20240909	153800	299798395	5100	5100	5100	5100	0
238	20240909	153700	299798395	5100	5100	5100	5100	0
239	20240909	153600	299798395	5100	5100	5100	5100	0
240	20240909	153500	299798395	5100	5100	5100	5100	0
241	20240909	153400	299798395	5100	5100	5100	5100	0
242	20240909	153300	299798395	5100	5100	5100	5100	1062
243	20240909	153200	299798395	5100	5100	5100	5100	0
244	20240909	153100	299798395	5100	5100	5100	5100	0
245	20240909	153000	299798395	5100	5100	5100	5100	1062
246	20240909	152900	294382195	5090	5090	5090	5090	0
247	20240909	152800	294382195	5090	5090	5090	5090	0
248	20240909	152700	294382195	5090	5090	5090	5090	0
249	20240909	152600	294382195	5090	5090	5090	5090	0
250	20240909	152500	294382195	5090	5090	5090	5090	0
251	20240909	152400	294382195	5090	5090	5090	5090	0
252	20240909	152300	294382195	5090	5090	5090	5090	0
253	20240909	152200	294382195	5090	5090	5090	5090	0
254	20240909	152100	294382195	5090	5090	5090	5090	0
255	20240909	152000	294382195	5090	5090	5090	5090	0
256	20240909	151900	294382195	5090	5090	5090	5090	0
257	20240909	151800	294382195	5090	5090	5090	5090	0
258	20240909	151700	294382195	5090	5090	5090	5090	1
259	20240909	151600	294377105	5100	5100	5100	5100	10
260	20240909	151500	294326105	5090	5100	5100	5090	31
261	20240909	151400	294168105	5100	5100	5100	5100	0
262	20240909	151300	294168105	5100	5100	5100	5100	19
263	20240909	151200	294071205	5110	5110	5110	5110	0
264	20240909	151100	294071205	5110	5110	5110	5110	5
265	20240909	151000	294045655	5110	5110	5110	5110	0
266	20240909	150900	294045655	5110	5110	5110	5110	0
267	20240909	150800	294045655	5110	5110	5110	5110	100
268	20240909	150700	293534655	5110	5100	5110	5100	16
269	20240909	150600	293452905	5100	5100	5100	5100	19
270	20240909	150500	293356005	5070	5070	5070	5070	0
271	20240909	150400	293356005	5070	5070	5070	5070	0
272	20240909	150300	293356005	5070	5070	5070	5070	60
273	20240909	150200	293051805	5090	5090	5090	5090	1
274	20240909	150100	293046715	5090	5080	5090	5080	805
275	20240909	150000	288953205	5060	5100	5100	5060	4410
276	20240909	145900	266550785	5100	5100	5100	5100	0
277	20240909	145800	266550785	5100	5100	5100	5100	0
278	20240909	145700	266550785	5100	5100	5100	5100	0
279	20240909	145600	266550785	5100	5100	5100	5100	0
280	20240909	145500	266550785	5100	5100	5100	5100	0
281	20240909	145400	266550785	5100	5100	5100	5100	0
282	20240909	145300	266550785	5100	5100	5100	5100	0
283	20240909	145200	266550785	5100	5100	5100	5100	0
284	20240909	145100	266550785	5100	5100	5100	5100	0
285	20240909	145000	266550785	5100	5100	5100	5100	0
286	20240909	144900	266550785	5100	5100	5100	5100	500
287	20240909	144800	264000785	5100	5100	5100	5100	0
288	20240909	144700	264000785	5100	5110	5110	5100	300
289	20240909	144600	262468685	5120	5120	5120	5120	0
290	20240909	144500	262468685	5120	5120	5120	5120	101
291	20240909	144400	261951565	5120	5120	5120	5120	50
292	20240909	144300	261695565	5120	5110	5120	5110	271
293	20240909	144200	260309755	5100	5100	5100	5100	30
294	20240909	144100	260156755	5100	5100	5100	5100	0
295	20240909	144000	260156755	5100	5100	5100	5100	0
296	20240909	143900	260156755	5100	5100	5100	5100	0
297	20240909	143800	260156755	5100	5100	5100	5100	0
298	20240909	143700	260156755	5100	5100	5100	5100	0
299	20240909	143600	260156755	5100	5100	5100	5100	0
300	20240909	143500	260156755	5100	5100	5100	5100	0
301	20240909	143400	260156755	5100	5100	5100	5100	78
302	20240909	143300	259758955	5100	5100	5100	5100	1000
303	20240909	143200	254658955	5110	5110	5110	5110	0
304	20240909	143100	254658955	5110	5110	5110	5110	0
305	20240909	143000	254658955	5110	5110	5110	5110	0
306	20240909	142900	254658955	5110	5110	5110	5110	0
307	20240909	142800	254658955	5110	5110	5110	5110	0
308	20240909	142700	254658955	5110	5110	5110	5110	0
309	20240909	142600	254658955	5110	5110	5110	5110	0
310	20240909	142500	254658955	5110	5110	5110	5110	0
311	20240909	142400	254658955	5110	5110	5110	5110	2
312	20240909	142300	254648735	5110	5100	5110	5100	440
313	20240909	142200	252404335	5120	5120	5120	5120	0
314	20240909	142100	252404335	5120	5120	5120	5120	0
315	20240909	142000	252404335	5120	5120	5120	5120	0
316	20240909	141900	252404335	5120	5120	5120	5120	10
317	20240909	141800	252353135	5120	5120	5120	5120	0
318	20240909	141700	252353135	5120	5120	5120	5120	0
319	20240909	141600	252353135	5120	5120	5120	5120	0
320	20240909	141500	252353135	5120	5120	5120	5120	0
321	20240909	141400	252353135	5120	5120	5120	5120	1
322	20240909	141300	252348015	5110	5110	5110	5110	0
323	20240909	141200	252348015	5110	5110	5110	5110	444
324	20240909	141100	250079175	5110	5110	5110	5110	0
325	20240909	141000	250079175	5110	5110	5110	5110	50
326	20240909	140900	249823675	5110	5110	5110	5110	0
327	20240909	140800	249823675	5110	5110	5110	5110	10
328	20240909	140700	249772575	5070	5070	5070	5070	10
329	20240909	140600	249721875	5070	5070	5070	5070	0
330	20240909	140500	249721875	5070	5070	5070	5070	0
331	20240909	140400	249721875	5070	5070	5070	5070	0
332	20240909	140300	249721875	5070	5070	5070	5070	0
333	20240909	140200	249721875	5070	5070	5070	5070	0
334	20240909	140100	249721875	5070	5070	5070	5070	1
335	20240909	140000	249716805	5090	5090	5090	5090	0
336	20240909	135900	249716805	5090	5090	5090	5090	0
337	20240909	135800	249716805	5090	5090	5090	5090	128
338	20240909	135700	249065285	5090	5090	5090	5090	0
339	20240909	135600	249065285	5090	5090	5090	5090	0
340	20240909	135500	249065285	5090	5090	5090	5090	0
341	20240909	135400	249065285	5090	5090	5090	5090	1
342	20240909	135300	249060195	5090	5090	5090	5090	1
343	20240909	135200	249055105	5080	5080	5080	5080	0
344	20240909	135100	249055105	5080	5080	5080	5080	0
345	20240909	135000	249055105	5080	5080	5080	5080	0
346	20240909	134900	249055105	5080	5080	5080	5080	0
347	20240909	134800	249055105	5080	5080	5080	5080	0
348	20240909	134700	249055105	5080	5080	5080	5080	0
349	20240909	134600	249055105	5080	5080	5080	5080	0
350	20240909	134500	249055105	5080	5080	5080	5080	346
351	20240909	134400	247297425	5080	5080	5080	5080	500
352	20240909	134300	244757425	5080	5080	5080	5080	600
353	20240909	134200	241709425	5070	5070	5070	5070	0
354	20240909	134100	241709425	5070	5080	5080	5070	203
355	20240909	134000	240678195	5070	5070	5070	5070	0
356	20240909	133900	240678195	5070	5070	5070	5070	0
357	20240909	133800	240678195	5070	5070	5070	5070	0
358	20240909	133700	240678195	5070	5070	5070	5070	1
359	20240909	133600	240673125	5080	5080	5080	5080	0
360	20240909	133500	240673125	5080	5080	5080	5080	0
361	20240909	133400	240673125	5080	5080	5080	5080	1000
362	20240909	133300	235593125	5090	5080	5090	5080	800
363	20240909	133200	231521925	5080	5080	5080	5080	0
364	20240909	133100	231521925	5080	5080	5080	5080	0
365	20240909	133000	231521925	5080	5080	5080	5080	0
366	20240909	132900	231521925	5080	5080	5080	5080	1031
367	20240909	132800	226284445	5080	5060	5080	5060	1759
368	20240909	132700	217355725	5060	5060	5060	5060	0
369	20240909	132600	217355725	5060	5060	5060	5060	0
370	20240909	132500	217355725	5060	5060	5060	5060	0
371	20240909	132400	217355725	5060	5060	5060	5060	10
372	20240909	132300	217305125	5050	5050	5050	5050	0
373	20240909	132200	217305125	5050	5050	5050	5050	0
374	20240909	132100	217305125	5050	5050	5050	5050	0
375	20240909	132000	217305125	5050	5050	5050	5050	100
376	20240909	131900	216800125	5060	5060	5060	5060	50
377	20240909	131800	216547125	5060	5060	5060	5060	0
378	20240909	131700	216547125	5060	5060	5060	5060	0
379	20240909	131600	216547125	5060	5060	5060	5060	0
380	20240909	131500	216547125	5060	5060	5060	5060	0
381	20240909	131400	216547125	5060	5060	5060	5060	0
382	20240909	131300	216547125	5060	5060	5060	5060	0
383	20240909	131200	216547125	5060	5060	5060	5060	0
384	20240909	131100	216547125	5060	5060	5060	5060	0
385	20240909	131000	216547125	5060	5060	5060	5060	556
386	20240909	130900	213733765	5060	5060	5060	5060	0
387	20240909	130800	213733765	5060	5060	5060	5060	0
388	20240909	130700	213733765	5060	5060	5060	5060	0
389	20240909	130600	213733765	5060	5060	5060	5060	0
390	20240909	130500	213733765	5060	5060	5060	5060	2
391	20240909	130400	213723645	5030	5030	5030	5030	0
392	20240909	130300	213723645	5030	5030	5030	5030	0
393	20240909	130200	213723645	5030	5030	5030	5030	0
394	20240909	130100	213723645	5030	5030	5030	5030	0
395	20240909	130000	213723645	5030	5030	5030	5030	0
396	20240909	125900	213723645	5030	5030	5030	5030	0
397	20240909	125800	213723645	5030	5030	5030	5030	0
398	20240909	125700	213723645	5030	5030	5030	5030	0
399	20240909	125600	213723645	5030	5030	5030	5030	0
400	20240909	125500	213723645	5030	5030	5030	5030	0
401	20240909	125400	213723645	5030	5030	5030	5030	0
402	20240909	125300	213723645	5030	5030	5030	5030	0
403	20240909	125200	213723645	5030	5030	5030	5030	0
404	20240909	125100	213723645	5030	5040	5040	5030	109
405	20240909	125000	213175255	5050	5050	5050	5050	0
406	20240909	124900	213175255	5050	5050	5050	5050	0
407	20240909	124800	213175255	5050	5050	5050	5050	3
408	20240909	124700	213160105	5050	5050	5050	5050	0
409	20240909	124600	213160105	5050	5050	5050	5050	1
410	20240909	124500	213155055	5060	5060	5060	5060	1
411	20240909	124400	213149995	5060	5030	5060	5030	15
412	20240909	124300	213074395	5050	5050	5050	5050	0
413	20240909	124200	213074395	5050	5050	5050	5050	0
414	20240909	124100	213074395	5050	5050	5050	5050	366
415	20240909	124000	211226095	5050	5050	5050	5050	0
416	20240909	123900	211226095	5050	5050	5050	5050	106
417	20240909	123800	210690795	5040	5040	5040	5040	0
418	20240909	123700	210690795	5040	5040	5040	5040	100
419	20240909	123600	210186795	5030	5030	5030	5030	0
420	20240909	123500	210186795	5030	5030	5030	5030	0
421	20240909	123400	210186795	5030	5030	5030	5030	750
422	20240909	123300	206414295	5030	5030	5030	5030	1
423	20240909	123200	206409265	5040	5040	5040	5040	0
424	20240909	123100	206409265	5040	5040	5040	5040	250
425	20240909	123000	205149265	5040	5040	5040	5040	500
426	20240909	122900	202629265	5040	5040	5040	5040	500
427	20240909	122800	200109265	5040	5040	5040	5040	0
428	20240909	122700	200109265	5040	5040	5040	5040	303
429	20240909	122600	198582145	5040	5040	5040	5040	5
430	20240909	122500	198556945	5050	5050	5050	5050	0
431	20240909	122400	198556945	5050	5050	5050	5050	0
432	20240909	122300	198556945	5050	5050	5050	5050	0
433	20240909	122200	198556945	5050	5050	5050	5050	899
434	20240909	122100	194016995	5060	5060	5060	5060	0
435	20240909	122000	194016995	5060	5060	5060	5060	0
436	20240909	121900	194016995	5060	5060	5060	5060	0
437	20240909	121800	194016995	5060	5060	5060	5060	300
438	20240909	121700	192498995	5050	5050	5050	5050	0
439	20240909	121600	192498995	5050	5050	5050	5050	3
440	20240909	121500	192483845	5050	5050	5050	5050	0
441	20240909	121400	192483845	5050	5050	5050	5050	0
442	20240909	121300	192483845	5050	5050	5050	5050	99
443	20240909	121200	191983895	5050	5050	5050	5050	0
444	20240909	121100	191983895	5050	5050	5050	5050	20
445	20240909	121000	191882895	5050	5050	5050	5050	0
446	20240909	120900	191882895	5050	5050	5050	5050	200
447	20240909	120800	190872895	5050	5050	5050	5050	0
448	20240909	120700	190872895	5050	5050	5050	5050	0
449	20240909	120600	190872895	5050	5050	5050	5050	0
450	20240909	120500	190872895	5050	5050	5050	5050	0
451	20240909	120400	190872895	5050	5050	5050	5050	10
452	20240909	120300	190822395	5050	5050	5050	5050	16
453	20240909	120200	190741595	5050	5050	5050	5050	0
454	20240909	120100	190741595	5050	5050	5050	5050	16
455	20240909	120000	190660795	5050	5050	5050	5050	22
456	20240909	115900	190549695	5030	5030	5030	5030	0
457	20240909	115800	190549695	5030	5030	5030	5030	0
458	20240909	115700	190549695	5030	5030	5030	5030	0
459	20240909	115600	190549695	5030	5030	5030	5030	0
460	20240909	115500	190549695	5030	5030	5030	5030	352
461	20240909	115400	188779135	5020	5020	5020	5020	48
462	20240909	115300	188538175	5020	5020	5020	5020	5
463	20240909	115200	188513075	5030	5030	5030	5030	10
464	20240909	115100	188462775	5020	5020	5020	5020	123
465	20240909	115000	187845315	5030	5030	5030	5030	0
466	20240909	114900	187845315	5030	5030	5030	5030	0
467	20240909	114800	187845315	5030	5030	5030	5030	20
468	20240909	114700	187744715	5030	5030	5030	5030	0
469	20240909	114600	187744715	5030	5030	5030	5030	0
470	20240909	114500	187744715	5030	5030	5030	5030	0
471	20240909	114400	187744715	5030	5030	5030	5030	0
472	20240909	114300	187744715	5030	5030	5030	5030	0
473	20240909	114200	187744715	5030	5030	5030	5030	0
474	20240909	114100	187744715	5030	5030	5030	5030	0
475	20240909	114000	187744715	5030	5030	5030	5030	0
476	20240909	113900	187744715	5030	5030	5030	5030	0
477	20240909	113800	187744715	5030	5030	5030	5030	0
478	20240909	113700	187744715	5030	5030	5030	5030	0
479	20240909	113600	187744715	5030	5030	5030	5030	0
480	20240909	113500	187744715	5030	5030	5030	5030	0
481	20240909	113400	187744715	5030	5030	5030	5030	170
482	20240909	113300	186889615	5030	5030	5030	5030	0
483	20240909	113200	186889615	5030	5010	5030	5000	4088
484	20240909	113100	166411675	5010	5020	5020	5010	40
485	20240909	113000	166210985	5030	5030	5030	5030	0
486	20240909	112900	166210985	5030	5030	5030	5030	0
487	20240909	112800	166210985	5030	5030	5030	5030	0
488	20240909	112700	166210985	5030	5030	5030	5030	0
489	20240909	112600	166210985	5030	5030	5030	5030	0
490	20240909	112500	166210985	5030	5030	5030	5030	0
491	20240909	112400	166210985	5030	5030	5030	5030	0
492	20240909	112300	166210985	5030	5030	5030	5030	0
493	20240909	112200	166210985	5030	5030	5030	5030	50
494	20240909	112100	165959485	5030	5030	5030	5030	33
495	20240909	112000	165793495	5030	5030	5030	5030	0
496	20240909	111900	165793495	5030	5030	5030	5030	10
497	20240909	111800	165743195	5010	5010	5010	5010	3
498	20240909	111700	165728165	5030	5030	5030	5030	16
499	20240909	111600	165647685	5030	5020	5030	5020	10
500	20240909	111500	165597435	5020	5020	5020	5020	0
501	20240909	111400	165597435	5020	5030	5030	5020	2
502	20240909	111300	165587385	5030	5030	5030	5030	50
503	20240909	111200	165335885	5030	5030	5030	5030	0
504	20240909	111100	165335885	5030	5030	5030	5030	0
505	20240909	111000	165335885	5030	5030	5030	5030	0
506	20240909	110900	165335885	5030	5030	5030	5030	0
507	20240909	110800	165335885	5030	5030	5030	5030	10
508	20240909	110700	165285585	5030	5030	5030	5030	1
509	20240909	110600	165280555	5010	5010	5010	5010	0
510	20240909	110500	165280555	5010	5010	5010	5010	0
511	20240909	110400	165280555	5010	5010	5010	5010	0
512	20240909	110300	165280555	5010	5010	5010	5010	0
513	20240909	110200	165280555	5010	5010	5010	5010	138
514	20240909	110100	164589175	5010	5010	5010	5010	100
515	20240909	110000	164088175	5010	5010	5010	5010	0
516	20240909	105900	164088175	5010	5010	5010	5010	300
517	20240909	105800	162585175	5010	5010	5010	5010	0
518	20240909	105700	162585175	5010	5010	5010	5010	4
519	20240909	105600	162565135	5010	5010	5010	5010	0
520	20240909	105500	162565135	5010	5010	5010	5010	10
521	20240909	105400	162515035	5010	5010	5010	5000	105
522	20240909	105300	161989025	5010	5010	5010	5010	0
523	20240909	105200	161989025	5010	5010	5010	5010	150
524	20240909	105100	161237525	5000	5000	5000	5000	552
525	20240909	105000	158477525	5000	4990	5000	4990	21
526	20240909	104900	158372635	4990	5000	5000	4990	15
527	20240909	104800	158297745	4990	4990	4990	4990	21
528	20240909	104700	158192955	4985	4985	4985	4985	454
529	20240909	104600	155929765	4985	4985	4985	4985	1
530	20240909	104500	155924780	4985	4985	4985	4985	1
531	20240909	104400	155919795	4980	4980	4980	4980	1
532	20240909	104300	155914815	4980	4980	4980	4980	0
533	20240909	104200	155914815	4980	4980	4980	4980	9
534	20240909	104100	155869995	4985	4985	4985	4985	0
535	20240909	104000	155869995	4985	4985	4985	4985	328
536	20240909	103900	154234915	4985	4990	4990	4985	1032
537	20240909	103800	149085390	5000	5000	5000	5000	0
538	20240909	103700	149085390	5000	5000	5000	5000	1
539	20240909	103600	149080390	5000	5000	5000	5000	12
540	20240909	103500	149020390	5000	5000	5000	5000	10
541	20240909	103400	148970390	5000	5000	5000	5000	376
542	20240909	103300	147090390	5000	5000	5000	5000	0
543	20240909	103200	147090390	5000	4995	5000	4995	472
544	20240909	103100	144730945	4985	4985	4985	4985	541
545	20240909	103000	142034060	4985	4985	4985	4985	213
546	20240909	102900	140972255	4985	4985	4985	4985	0
547	20240909	102800	140972255	4985	4985	4985	4985	0
548	20240909	102700	140972255	4985	4990	4990	4985	15
549	20240909	102600	140897430	4995	4995	4995	4995	0
550	20240909	102500	140897430	4995	4995	4995	4995	2
551	20240909	102400	140887440	4990	4990	4990	4990	0
552	20240909	102300	140887440	4990	4990	4990	4990	0
553	20240909	102200	140887440	4990	4990	4990	4990	0
554	20240909	102100	140887440	4990	4990	4990	4990	0
555	20240909	102000	140887440	4990	4990	4990	4990	0
556	20240909	101900	140887440	4990	4990	4990	4990	0
557	20240909	101800	140887440	4990	4990	4990	4990	1
558	20240909	101700	140882450	4995	4995	4995	4995	0
559	20240909	101600	140882450	4995	4995	4995	4995	0
560	20240909	101500	140882450	4995	4995	4995	4995	0
561	20240909	101400	140882450	4995	4995	4995	4995	1000
562	20240909	101300	135887450	4995	4995	4995	4995	0
563	20240909	101200	135887450	4995	4995	4995	4995	1
564	20240909	101100	135882455	4990	4990	4990	4990	0
565	20240909	101000	135882455	4990	4990	4990	4990	0
566	20240909	100900	135882455	4990	4970	4990	4965	1604
567	20240909	100800	127912325	4975	4975	4975	4975	1
568	20240909	100700	127907350	4975	4975	4975	4975	1
569	20240909	100600	127902375	4960	4960	4960	4960	0
570	20240909	100500	127902375	4960	4965	4965	4960	70
571	20240909	100400	127555170	4970	4975	4975	4965	109
572	20240909	100300	127013945	4960	4960	4960	4960	0
573	20240909	100200	127013945	4960	4960	4960	4960	26
574	20240909	100100	126884985	4965	4965	4965	4965	0
575	20240909	100000	126884985	4965	4965	4965	4965	101
576	20240909	095900	126383520	4960	4960	4960	4960	0
577	20240909	095800	126383520	4960	4960	4960	4960	0
578	20240909	095700	126383520	4960	4960	4960	4960	0
579	20240909	095600	126383520	4960	4970	4970	4960	27
580	20240909	095500	126249590	4970	4970	4970	4970	251
581	20240909	095400	125002120	4970	4970	4970	4970	0
582	20240909	095300	125002120	4970	4970	4970	4970	0
583	20240909	095200	125002120	4970	4965	4975	4965	35
584	20240909	095100	124828205	4965	4970	4970	4965	303
585	20240909	095000	123322360	4965	4965	4965	4965	9
586	20240909	094900	123277675	4955	4980	4980	4955	2605
587	20240909	094800	110348655	4980	4980	4980	4980	0
588	20240909	094700	110348655	4980	4980	4980	4980	0
589	20240909	094600	110348655	4980	4980	4980	4980	1000
590	20240909	094500	105368655	4980	4975	4980	4975	743
591	20240909	094400	101671530	4975	4975	4975	4975	1
592	20240909	094300	101666555	4975	4985	4985	4970	2475
593	20240909	094200	89348100	5000	5000	5000	5000	305
594	20240909	094100	87823100	5000	5000	5000	5000	45
595	20240909	094000	87598100	5000	5000	5000	5000	0
596	20240909	093900	87598100	5000	5000	5000	5000	0
597	20240909	093800	87598100	5000	5000	5000	5000	0
598	20240909	093700	87598100	5000	5000	5000	5000	0
599	20240909	093600	87598100	5000	5000	5000	5000	0
600	20240909	093500	87598100	5000	5000	5000	5000	100
601	20240909	093400	87098100	5000	5000	5000	5000	2
602	20240909	093300	87088100	5000	4995	5000	4985	542
603	20240909	093200	84384000	4995	4995	4995	4995	4
604	20240909	093100	84364020	5000	5000	5000	5000	200
605	20240909	093000	83364020	5000	5000	5000	5000	101
606	20240909	092900	82859020	4995	4995	4995	4995	93
607	20240909	092800	82394485	4995	4995	4995	4995	0
608	20240909	092700	82394485	4995	4995	4995	4995	202
609	20240909	092600	81385495	4995	4995	4995	4995	1
610	20240909	092500	81380500	4995	4995	4995	4995	0
611	20240909	092400	81380500	4995	4990	4995	4990	122
612	20240909	092300	80771695	4980	4980	4980	4980	0
613	20240909	092200	80771695	4980	4995	5020	4980	649
614	20240909	092100	77535755	5000	5010	5020	5000	340
615	20240909	092000	75830725	5000	5000	5000	5000	0
616	20240909	091900	75830725	5000	4985	5010	4985	3640
617	20240909	091800	57648205	4975	4975	4975	4975	0
618	20240909	091700	57648205	4975	4975	4975	4975	0
619	20240909	091600	57648205	4975	4980	4980	4975	8
620	20240909	091500	57608380	4985	4985	4985	4985	0
621	20240909	091400	57608380	4985	4965	4985	4965	418
622	20240909	091300	55532810	4955	4955	4955	4955	654
623	20240909	091200	52292240	4960	4960	4970	4960	180
624	20240909	091100	51398940	4970	4970	4970	4970	101
625	20240909	091000	50896970	4960	4970	4970	4960	597
626	20240909	090900	47933190	4965	4965	4965	4965	0
627	20240909	090800	47933190	4965	4965	4965	4965	0
628	20240909	090700	47933190	4965	4930	4965	4930	508
629	20240909	090600	45419950	4935	4940	4940	4935	86
630	20240909	090500	44995535	4935	4965	4965	4935	2027
631	20240909	090400	34965445	5000	4975	5010	4975	2603
632	20240909	090300	21931670	4975	4975	4975	4955	227
633	20240909	090200	20805565	4955	5000	5000	4955	218
634	20240909	090100	19721180	5000	5010	5050	5000	2110
635	20240909	090000	9169310	5010	5070	5070	5010	1816