KissMeData/094850/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	200000	60684835	5030	5030	5030	5030	26
3	20240909	195900	60684835	5030	5030	5030	5030	0
4	20240909	195800	60684835	5030	5030	5030	5030	0
5	20240909	195700	60684835	5030	5030	5030	5030	0
6	20240909	195600	60684835	5030	5030	5030	5030	0
7	20240909	195500	60684835	5030	5030	5030	5030	0
8	20240909	195400	60684835	5030	5030	5030	5030	0
9	20240909	195300	60684835	5030	5030	5030	5030	0
10	20240909	195200	60684835	5030	5030	5030	5030	0
11	20240909	195100	60684835	5030	5030	5030	5030	0
12	20240909	195000	60684835	5030	5030	5030	5030	0
13	20240909	194900	60684835	5030	5030	5030	5030	0
14	20240909	194800	60684835	5030	5030	5030	5030	0
15	20240909	194700	60684835	5030	5030	5030	5030	0
16	20240909	194600	60684835	5030	5030	5030	5030	0
17	20240909	194500	60684835	5030	5030	5030	5030	0
18	20240909	194400	60684835	5030	5030	5030	5030	0
19	20240909	194300	60684835	5030	5030	5030	5030	0
20	20240909	194200	60684835	5030	5030	5030	5030	0
21	20240909	194100	60684835	5030	5030	5030	5030	0
22	20240909	194000	60684835	5030	5030	5030	5030	0
23	20240909	193900	60684835	5030	5030	5030	5030	0
24	20240909	193800	60684835	5030	5030	5030	5030	0
25	20240909	193700	60684835	5030	5030	5030	5030	0
26	20240909	193600	60684835	5030	5030	5030	5030	0
27	20240909	193500	60684835	5030	5030	5030	5030	0
28	20240909	193400	60684835	5030	5030	5030	5030	0
29	20240909	193300	60684835	5030	5030	5030	5030	0
30	20240909	193200	60684835	5030	5030	5030	5030	0
31	20240909	193100	60684835	5030	5030	5030	5030	0
32	20240909	193000	60684835	5030	5030	5030	5030	26
33	20240909	192900	60684835	5030	5030	5030	5030	0
34	20240909	192800	60684835	5030	5030	5030	5030	0
35	20240909	192700	60684835	5030	5030	5030	5030	0
36	20240909	192600	60684835	5030	5030	5030	5030	0
37	20240909	192500	60684835	5030	5030	5030	5030	0
38	20240909	192400	60684835	5030	5030	5030	5030	0
39	20240909	192300	60684835	5030	5030	5030	5030	0
40	20240909	192200	60684835	5030	5030	5030	5030	0
41	20240909	192100	60684835	5030	5030	5030	5030	0
42	20240909	192000	60684835	5030	5030	5030	5030	0
43	20240909	191900	60684835	5030	5030	5030	5030	0
44	20240909	191800	60684835	5030	5030	5030	5030	0
45	20240909	191700	60684835	5030	5030	5030	5030	0
46	20240909	191600	60684835	5030	5030	5030	5030	0
47	20240909	191500	60684835	5030	5030	5030	5030	0
48	20240909	191400	60684835	5030	5030	5030	5030	0
49	20240909	191300	60684835	5030	5030	5030	5030	0
50	20240909	191200	60684835	5030	5030	5030	5030	0
51	20240909	191100	60684835	5030	5030	5030	5030	0
52	20240909	191000	60684835	5030	5030	5030	5030	0
53	20240909	190900	60684835	5030	5030	5030	5030	0
54	20240909	190800	60684835	5030	5030	5030	5030	0
55	20240909	190700	60684835	5030	5030	5030	5030	0
56	20240909	190600	60684835	5030	5030	5030	5030	0
57	20240909	190500	60684835	5030	5030	5030	5030	0
58	20240909	190400	60684835	5030	5030	5030	5030	0
59	20240909	190300	60684835	5030	5030	5030	5030	0
60	20240909	190200	60684835	5030	5030	5030	5030	0
61	20240909	190100	60684835	5030	5030	5030	5030	0
62	20240909	190000	60684835	5030	5030	5030	5030	26
63	20240909	185900	60684835	5030	5030	5030	5030	0
64	20240909	185800	60684835	5030	5030	5030	5030	0
65	20240909	185700	60684835	5030	5030	5030	5030	0
66	20240909	185600	60684835	5030	5030	5030	5030	0
67	20240909	185500	60684835	5030	5030	5030	5030	0
68	20240909	185400	60684835	5030	5030	5030	5030	0
69	20240909	185300	60684835	5030	5030	5030	5030	0
70	20240909	185200	60684835	5030	5030	5030	5030	0
71	20240909	185100	60684835	5030	5030	5030	5030	0
72	20240909	185000	60684835	5030	5030	5030	5030	0
73	20240909	184900	60684835	5030	5030	5030	5030	0
74	20240909	184800	60684835	5030	5030	5030	5030	0
75	20240909	184700	60684835	5030	5030	5030	5030	0
76	20240909	184600	60684835	5030	5030	5030	5030	0
77	20240909	184500	60684835	5030	5030	5030	5030	0
78	20240909	184400	60684835	5030	5030	5030	5030	0
79	20240909	184300	60684835	5030	5030	5030	5030	0
80	20240909	184200	60684835	5030	5030	5030	5030	0
81	20240909	184100	60684835	5030	5030	5030	5030	0
82	20240909	184000	60684835	5030	5030	5030	5030	0
83	20240909	183900	60684835	5030	5030	5030	5030	0
84	20240909	183800	60684835	5030	5030	5030	5030	0
85	20240909	183700	60684835	5030	5030	5030	5030	0
86	20240909	183600	60684835	5030	5030	5030	5030	0
87	20240909	183500	60684835	5030	5030	5030	5030	0
88	20240909	183400	60684835	5030	5030	5030	5030	0
89	20240909	183300	60684835	5030	5030	5030	5030	0
90	20240909	183200	60684835	5030	5030	5030	5030	0
91	20240909	183100	60684835	5030	5030	5030	5030	0
92	20240909	183000	60684835	5030	5030	5030	5030	26
93	20240909	182900	60684835	5030	5030	5030	5030	0
94	20240909	182800	60684835	5030	5030	5030	5030	0
95	20240909	182700	60684835	5030	5030	5030	5030	0
96	20240909	182600	60684835	5030	5030	5030	5030	0
97	20240909	182500	60684835	5030	5030	5030	5030	0
98	20240909	182400	60684835	5030	5030	5030	5030	0
99	20240909	182300	60684835	5030	5030	5030	5030	0
100	20240909	182200	60684835	5030	5030	5030	5030	0
101	20240909	182100	60684835	5030	5030	5030	5030	0
102	20240909	182000	60684835	5030	5030	5030	5030	0
103	20240909	181900	60684835	5030	5030	5030	5030	0
104	20240909	181800	60684835	5030	5030	5030	5030	0
105	20240909	181700	60684835	5030	5030	5030	5030	0
106	20240909	181600	60684835	5030	5030	5030	5030	0
107	20240909	181500	60684835	5030	5030	5030	5030	0
108	20240909	181400	60684835	5030	5030	5030	5030	0
109	20240909	181300	60684835	5030	5030	5030	5030	0
110	20240909	181200	60684835	5030	5030	5030	5030	0
111	20240909	181100	60684835	5030	5030	5030	5030	0
112	20240909	181000	60684835	5030	5030	5030	5030	0
113	20240909	180900	60684835	5030	5030	5030	5030	0
114	20240909	180800	60684835	5030	5030	5030	5030	0
115	20240909	180700	60684835	5030	5030	5030	5030	0
116	20240909	180600	60684835	5030	5030	5030	5030	0
117	20240909	180500	60684835	5030	5030	5030	5030	0
118	20240909	180400	60684835	5030	5030	5030	5030	0
119	20240909	180300	60684835	5030	5030	5030	5030	0
120	20240909	180200	60684835	5030	5030	5030	5030	0
121	20240909	180100	60684835	5030	5030	5030	5030	0
122	20240909	180000	60684835	5030	5030	5030	5030	26
123	20240909	175900	60684835	5030	5030	5030	5030	0
124	20240909	175800	60684835	5030	5030	5030	5030	0
125	20240909	175700	60684835	5030	5030	5030	5030	0
126	20240909	175600	60684835	5030	5030	5030	5030	0
127	20240909	175500	60684835	5030	5030	5030	5030	0
128	20240909	175400	60684835	5030	5030	5030	5030	0
129	20240909	175300	60684835	5030	5030	5030	5030	0
130	20240909	175200	60684835	5030	5030	5030	5030	0
131	20240909	175100	60684835	5030	5030	5030	5030	0
132	20240909	175000	60684835	5030	5030	5030	5030	0
133	20240909	174900	60684835	5030	5030	5030	5030	0
134	20240909	174800	60684835	5030	5030	5030	5030	0
135	20240909	174700	60684835	5030	5030	5030	5030	0
136	20240909	174600	60684835	5030	5030	5030	5030	0
137	20240909	174500	60684835	5030	5030	5030	5030	0
138	20240909	174400	60684835	5030	5030	5030	5030	0
139	20240909	174300	60684835	5030	5030	5030	5030	0
140	20240909	174200	60684835	5030	5030	5030	5030	0
141	20240909	174100	60684835	5030	5030	5030	5030	0
142	20240909	174000	60684835	5030	5030	5030	5030	0
143	20240909	173900	60684835	5030	5030	5030	5030	0
144	20240909	173800	60684835	5030	5030	5030	5030	0
145	20240909	173700	60684835	5030	5030	5030	5030	0
146	20240909	173600	60684835	5030	5030	5030	5030	0
147	20240909	173500	60684835	5030	5030	5030	5030	0
148	20240909	173400	60684835	5030	5030	5030	5030	0
149	20240909	173300	60684835	5030	5030	5030	5030	0
150	20240909	173200	60684835	5030	5030	5030	5030	0
151	20240909	173100	60684835	5030	5030	5030	5030	0
152	20240909	173000	60684835	5030	5030	5030	5030	26
153	20240909	172900	60684835	5030	5030	5030	5030	0
154	20240909	172800	60684835	5030	5030	5030	5030	0
155	20240909	172700	60684835	5030	5030	5030	5030	0
156	20240909	172600	60684835	5030	5030	5030	5030	0
157	20240909	172500	60684835	5030	5030	5030	5030	0
158	20240909	172400	60684835	5030	5030	5030	5030	0
159	20240909	172300	60684835	5030	5030	5030	5030	0
160	20240909	172200	60684835	5030	5030	5030	5030	0
161	20240909	172100	60684835	5030	5030	5030	5030	0
162	20240909	172000	60684835	5030	5030	5030	5030	0
163	20240909	171900	60684835	5030	5030	5030	5030	0
164	20240909	171800	60684835	5030	5030	5030	5030	0
165	20240909	171700	60684835	5030	5030	5030	5030	0
166	20240909	171600	60684835	5030	5030	5030	5030	0
167	20240909	171500	60684835	5030	5030	5030	5030	0
168	20240909	171400	60684835	5030	5030	5030	5030	0
169	20240909	171300	60684835	5030	5030	5030	5030	0
170	20240909	171200	60684835	5030	5030	5030	5030	0
171	20240909	171100	60684835	5030	5030	5030	5030	0
172	20240909	171000	60684835	5030	5030	5030	5030	0
173	20240909	170900	60684835	5030	5030	5030	5030	0
174	20240909	170800	60684835	5030	5030	5030	5030	0
175	20240909	170700	60684835	5030	5030	5030	5030	0
176	20240909	170600	60684835	5030	5030	5030	5030	0
177	20240909	170500	60684835	5030	5030	5030	5030	0
178	20240909	170400	60684835	5030	5030	5030	5030	0
179	20240909	170300	60684835	5030	5030	5030	5030	0
180	20240909	170200	60684835	5030	5030	5030	5030	0
181	20240909	170100	60684835	5030	5030	5030	5030	0
182	20240909	170000	60684835	5030	5030	5030	5030	26
183	20240909	165900	60684835	5030	5030	5030	5030	0
184	20240909	165800	60684835	5030	5030	5030	5030	0
185	20240909	165700	60684835	5030	5030	5030	5030	0
186	20240909	165600	60684835	5030	5030	5030	5030	0
187	20240909	165500	60684835	5030	5030	5030	5030	0
188	20240909	165400	60684835	5030	5030	5030	5030	0
189	20240909	165300	60684835	5030	5030	5030	5030	0
190	20240909	165200	60684835	5030	5030	5030	5030	0
191	20240909	165100	60684835	5030	5030	5030	5030	0
192	20240909	165000	60684835	5030	5030	5030	5030	0
193	20240909	164900	60684835	5030	5030	5030	5030	0
194	20240909	164800	60684835	5030	5030	5030	5030	0
195	20240909	164700	60684835	5030	5030	5030	5030	0
196	20240909	164600	60684835	5030	5030	5030	5030	0
197	20240909	164500	60684835	5030	5030	5030	5030	0
198	20240909	164400	60684835	5030	5030	5030	5030	0
199	20240909	164300	60684835	5030	5030	5030	5030	0
200	20240909	164200	60684835	5030	5030	5030	5030	0
201	20240909	164100	60684835	5030	5030	5030	5030	0
202	20240909	164000	60684835	5030	5030	5030	5030	0
203	20240909	163900	60684835	5030	5030	5030	5030	0
204	20240909	163800	60684835	5030	5030	5030	5030	0
205	20240909	163700	60684835	5030	5030	5030	5030	0
206	20240909	163600	60684835	5030	5030	5030	5030	0
207	20240909	163500	60684835	5030	5030	5030	5030	0
208	20240909	163400	60684835	5030	5030	5030	5030	0
209	20240909	163300	60684835	5030	5030	5030	5030	0
210	20240909	163200	60684835	5030	5030	5030	5030	0
211	20240909	163100	60684835	5030	5030	5030	5030	0
212	20240909	163000	60684835	5030	5030	5030	5030	26
213	20240909	162900	60684835	5030	5030	5030	5030	0
214	20240909	162800	60684835	5030	5030	5030	5030	0
215	20240909	162700	60684835	5030	5030	5030	5030	0
216	20240909	162600	60684835	5030	5030	5030	5030	0
217	20240909	162500	60684835	5030	5030	5030	5030	0
218	20240909	162400	60684835	5030	5030	5030	5030	0
219	20240909	162300	60684835	5030	5030	5030	5030	0
220	20240909	162200	60684835	5030	5030	5030	5030	0
221	20240909	162100	60684835	5030	5030	5030	5030	0
222	20240909	162000	60684835	5030	5030	5030	5030	0
223	20240909	161900	60684835	5030	5030	5030	5030	0
224	20240909	161800	60684835	5030	5030	5030	5030	0
225	20240909	161700	60684835	5030	5030	5030	5030	0
226	20240909	161600	60684835	5030	5030	5030	5030	0
227	20240909	161500	60684835	5030	5030	5030	5030	0
228	20240909	161400	60684835	5030	5030	5030	5030	0
229	20240909	161300	60684835	5030	5030	5030	5030	0
230	20240909	161200	60684835	5030	5030	5030	5030	0
231	20240909	161100	60684835	5030	5030	5030	5030	0
232	20240909	161000	60684835	5030	5030	5030	5030	0
233	20240909	160900	60684835	5030	5030	5030	5030	0
234	20240909	160800	60684835	5030	5030	5030	5030	0
235	20240909	160700	60684835	5030	5030	5030	5030	0
236	20240909	160600	60684835	5030	5030	5030	5030	0
237	20240909	160500	60684835	5030	5030	5030	5030	0
238	20240909	160400	60684835	5030	5030	5030	5030	0
239	20240909	160300	60684835	5030	5030	5030	5030	0
240	20240909	160200	60684835	5030	5030	5030	5030	0
241	20240909	160100	60684835	5030	5030	5030	5030	0
242	20240909	160000	60684835	5030	5030	5030	5030	26
243	20240909	155900	60684835	5030	5030	5030	5030	0
244	20240909	155800	60684835	5030	5030	5030	5030	0
245	20240909	155700	60684835	5030	5030	5030	5030	0
246	20240909	155600	60684835	5030	5030	5030	5030	0
247	20240909	155500	60684835	5030	5030	5030	5030	0
248	20240909	155400	60684835	5030	5030	5030	5030	0
249	20240909	155300	60684835	5030	5030	5030	5030	0
250	20240909	155200	60684835	5030	5030	5030	5030	0
251	20240909	155100	60684835	5030	5030	5030	5030	0
252	20240909	155000	60684835	5030	5030	5030	5030	0
253	20240909	154900	60684835	5030	5030	5030	5030	0
254	20240909	154800	60684835	5030	5030	5030	5030	0
255	20240909	154700	60684835	5030	5030	5030	5030	0
256	20240909	154600	60684835	5030	5030	5030	5030	0
257	20240909	154500	60684835	5030	5030	5030	5030	0
258	20240909	154400	60684835	5030	5030	5030	5030	0
259	20240909	154300	60684835	5030	5030	5030	5030	0
260	20240909	154200	60684835	5030	5030	5030	5030	0
261	20240909	154100	60684835	5030	5030	5030	5030	0
262	20240909	154000	60684835	5030	5030	5030	5030	0
263	20240909	153900	60684835	5030	5030	5030	5030	0
264	20240909	153800	60684835	5030	5030	5030	5030	0
265	20240909	153700	60684835	5030	5030	5030	5030	0
266	20240909	153600	60684835	5030	5030	5030	5030	0
267	20240909	153500	60684835	5030	5030	5030	5030	0
268	20240909	153400	60684835	5030	5030	5030	5030	0
269	20240909	153300	60684835	5030	5030	5030	5030	0
270	20240909	153200	60684835	5030	5030	5030	5030	0
271	20240909	153100	60684835	5030	5030	5030	5030	0
272	20240909	153000	60684835	5030	5030	5030	5030	52
273	20240909	152900	60554055	5060	5060	5060	5060	0
274	20240909	152800	60554055	5060	5060	5060	5060	0
275	20240909	152700	60554055	5060	5060	5060	5060	0
276	20240909	152600	60554055	5060	5060	5060	5060	0
277	20240909	152500	60554055	5060	5060	5060	5060	0
278	20240909	152400	60554055	5060	5060	5060	5060	0
279	20240909	152300	60554055	5060	5060	5060	5060	0
280	20240909	152200	60554055	5060	5060	5060	5060	0
281	20240909	152100	60554055	5060	5060	5060	5060	0
282	20240909	152000	60554055	5060	5060	5060	5060	0
283	20240909	151900	60554055	5060	5030	5060	5030	9
284	20240909	151800	60508685	5030	5030	5030	5030	4
285	20240909	151700	60488565	5030	5030	5030	5030	2
286	20240909	151600	60478505	5030	5030	5030	5030	0
287	20240909	151500	60478505	5030	5030	5030	5030	0
288	20240909	151400	60478505	5030	5030	5030	5030	0
289	20240909	151300	60478505	5030	5030	5030	5030	0
290	20240909	151200	60478505	5030	5040	5040	5030	38
291	20240909	151100	60287275	5060	5060	5060	5060	0
292	20240909	151000	60287275	5060	5060	5060	5060	1
293	20240909	150900	60282215	5060	5060	5060	5060	0
294	20240909	150800	60282215	5060	5060	5060	5060	0
295	20240909	150700	60282215	5060	5060	5060	5060	0
296	20240909	150600	60282215	5060	5060	5060	5060	0
297	20240909	150500	60282215	5060	5060	5060	5060	1
298	20240909	150400	60277155	5040	5040	5040	5040	2
299	20240909	150300	60267075	5030	5040	5040	5020	124
300	20240909	150200	59642295	5040	5040	5040	5040	0
301	20240909	150100	59642295	5040	5040	5040	5040	1
302	20240909	150000	59637255	5040	5040	5040	5040	0
303	20240909	145900	59637255	5040	5040	5040	5040	0
304	20240909	145800	59637255	5040	5040	5040	5040	2
305	20240909	145700	59627175	5030	5030	5030	5030	7
306	20240909	145600	59591965	5040	5040	5040	5040	0
307	20240909	145500	59591965	5040	5040	5040	5040	9
308	20240909	145400	59546605	5040	5040	5040	5040	0
309	20240909	145300	59546605	5040	5040	5040	5040	0
310	20240909	145200	59546605	5040	5040	5040	5040	0
311	20240909	145100	59546605	5040	5040	5040	5040	0
312	20240909	145000	59546605	5040	5040	5040	5040	0
313	20240909	144900	59546605	5040	5040	5040	5040	4
314	20240909	144800	59526445	5040	5040	5040	5040	0
315	20240909	144700	59526445	5040	5040	5040	5040	0
316	20240909	144600	59526445	5040	5040	5040	5040	0
317	20240909	144500	59526445	5040	5040	5040	5040	0
318	20240909	144400	59526445	5040	5040	5040	5040	0
319	20240909	144300	59526445	5040	5040	5040	5040	0
320	20240909	144200	59526445	5040	5040	5040	5040	0
321	20240909	144100	59526445	5040	5040	5040	5040	1
322	20240909	144000	59521405	5020	5020	5020	5020	0
323	20240909	143900	59521405	5020	5020	5020	5020	0
324	20240909	143800	59521405	5020	5030	5030	5020	362
325	20240909	143700	57700705	5020	5020	5020	5020	0
326	20240909	143600	57700705	5020	5020	5020	5020	2
327	20240909	143500	57690665	5020	5020	5020	5020	0
328	20240909	143400	57690665	5020	5020	5020	5020	0
329	20240909	143300	57690665	5020	5020	5020	5020	2
330	20240909	143200	57680625	5020	5020	5020	5020	3
331	20240909	143100	57665565	5020	5020	5020	5020	0
332	20240909	143000	57665565	5020	5020	5020	5020	0
333	20240909	142900	57665565	5020	5020	5020	5020	2
334	20240909	142800	57655525	5020	5020	5020	5020	6
335	20240909	142700	57625405	5030	5030	5030	5030	0
336	20240909	142600	57625405	5030	5030	5030	5030	1
337	20240909	142500	57620375	5020	5020	5020	5020	2
338	20240909	142400	57610335	5030	5030	5030	5030	1
339	20240909	142300	57605305	5030	5030	5030	5030	1
340	20240909	142200	57600275	5020	5020	5020	5020	0
341	20240909	142100	57600275	5020	5020	5020	5020	2
342	20240909	142000	57590235	5020	5020	5020	5020	0
343	20240909	141900	57590235	5020	5020	5020	5020	0
344	20240909	141800	57590235	5020	5020	5020	5020	0
345	20240909	141700	57590235	5020	5020	5020	5020	2
346	20240909	141600	57580195	5020	5020	5020	5020	0
347	20240909	141500	57580195	5020	5020	5020	5020	0
348	20240909	141400	57580195	5020	5020	5020	5020	0
349	20240909	141300	57580195	5020	5020	5020	5020	2
350	20240909	141200	57570155	5020	5020	5020	5020	0
351	20240909	141100	57570155	5020	5020	5020	5020	0
352	20240909	141000	57570155	5020	5020	5020	5020	0
353	20240909	140900	57570155	5020	5020	5020	5020	2
354	20240909	140800	57560115	5020	5020	5020	5020	0
355	20240909	140700	57560115	5020	5020	5020	5020	0
356	20240909	140600	57560115	5020	5020	5020	5020	2
357	20240909	140500	57550075	5030	5030	5030	5030	0
358	20240909	140400	57550075	5030	5030	5030	5030	0
359	20240909	140300	57550075	5030	5030	5030	5030	0
360	20240909	140200	57550075	5030	5030	5030	5030	0
361	20240909	140100	57550075	5030	5030	5030	5030	0
362	20240909	140000	57550075	5030	5030	5030	5030	0
363	20240909	135900	57550075	5030	5030	5030	5030	0
364	20240909	135800	57550075	5030	5030	5030	5030	0
365	20240909	135700	57550075	5030	5030	5030	5030	0
366	20240909	135600	57550075	5030	5030	5030	5030	0
367	20240909	135500	57550075	5030	5030	5030	5030	0
368	20240909	135400	57550075	5030	5030	5030	5030	0
369	20240909	135300	57550075	5030	5030	5030	5030	0
370	20240909	135200	57550075	5030	5030	5030	5030	0
371	20240909	135100	57550075	5030	5030	5030	5030	0
372	20240909	135000	57550075	5030	5030	5030	5030	0
373	20240909	134900	57550075	5030	5030	5030	5030	0
374	20240909	134800	57550075	5030	5030	5030	5030	0
375	20240909	134700	57550075	5030	5030	5030	5030	0
376	20240909	134600	57550075	5030	5030	5030	5030	0
377	20240909	134500	57550075	5030	5030	5030	5030	0
378	20240909	134400	57550075	5030	5030	5030	5030	0
379	20240909	134300	57550075	5030	5030	5030	5030	0
380	20240909	134200	57550075	5030	5030	5030	5030	0
381	20240909	134100	57550075	5030	5030	5030	5030	0
382	20240909	134000	57550075	5030	5030	5030	5030	0
383	20240909	133900	57550075	5030	5030	5030	5030	0
384	20240909	133800	57550075	5030	5030	5030	5030	0
385	20240909	133700	57550075	5030	5030	5030	5030	10
386	20240909	133600	57499775	5020	5020	5020	5020	1
387	20240909	133500	57494755	5020	5020	5020	5020	0
388	20240909	133400	57494755	5020	5020	5020	5020	136
389	20240909	133300	56812035	5010	5010	5010	5010	0
390	20240909	133200	56812035	5010	5010	5010	5010	0
391	20240909	133100	56812035	5010	5010	5010	5010	10
392	20240909	133000	56761935	5020	5020	5020	5020	171
393	20240909	132900	55903515	5000	5000	5000	5000	0
394	20240909	132800	55903515	5000	5010	5010	5000	814
395	20240909	132700	51825545	5000	5000	5000	5000	0
396	20240909	132600	51825545	5000	5000	5000	5000	0
397	20240909	132500	51825545	5000	5000	5000	5000	0
398	20240909	132400	51825545	5000	5000	5000	5000	2
399	20240909	132300	51815545	5000	5000	5000	5000	0
400	20240909	132200	51815545	5000	5000	5000	5000	0
401	20240909	132100	51815545	5000	5000	5000	5000	0
402	20240909	132000	51815545	5000	5000	5000	5000	0
403	20240909	131900	51815545	5000	5000	5000	5000	0
404	20240909	131800	51815545	5000	5000	5000	5000	2
405	20240909	131700	51805545	5000	5000	5000	5000	0
406	20240909	131600	51805545	5000	5000	5000	5000	0
407	20240909	131500	51805545	5000	5000	5000	5000	0
408	20240909	131400	51805545	5000	5000	5000	5000	0
409	20240909	131300	51805545	5000	5000	5000	5000	2
410	20240909	131200	51795545	5000	5000	5000	5000	0
411	20240909	131100	51795545	5000	5000	5000	5000	0
412	20240909	131000	51795545	5000	5000	5000	5000	0
413	20240909	130900	51795545	5000	5000	5000	5000	0
414	20240909	130800	51795545	5000	5000	5000	5000	0
415	20240909	130700	51795545	5000	5000	5000	5000	2
416	20240909	130600	51785545	5000	5000	5000	5000	0
417	20240909	130500	51785545	5000	5000	5000	5000	0
418	20240909	130400	51785545	5000	5000	5000	5000	0
419	20240909	130300	51785545	5000	5000	5000	5000	0
420	20240909	130200	51785545	5000	5000	5000	5000	0
421	20240909	130100	51785545	5000	5000	5000	5000	0
422	20240909	130000	51785545	5000	5000	5000	5000	0
423	20240909	125900	51785545	5000	5000	5000	5000	0
424	20240909	125800	51785545	5000	5000	5000	5000	0
425	20240909	125700	51785545	5000	5000	5000	5000	0
426	20240909	125600	51785545	5000	5000	5000	5000	0
427	20240909	125500	51785545	5000	5000	5000	5000	66
428	20240909	125400	51455545	5000	5000	5000	5000	0
429	20240909	125300	51455545	5000	5000	5000	5000	0
430	20240909	125200	51455545	5000	5000	5000	5000	0
431	20240909	125100	51455545	5000	5000	5000	5000	0
432	20240909	125000	51455545	5000	5000	5000	5000	0
433	20240909	124900	51455545	5000	5000	5000	5000	0
434	20240909	124800	51455545	5000	5000	5000	5000	0
435	20240909	124700	51455545	5000	5000	5000	5000	0
436	20240909	124600	51455545	5000	5010	5010	5000	25
437	20240909	124500	51330335	5010	5010	5010	5010	0
438	20240909	124400	51330335	5010	5010	5010	5010	16
439	20240909	124300	51250175	5000	5010	5010	5000	67
440	20240909	124200	50914575	5010	5010	5010	5010	0
441	20240909	124100	50914575	5010	5010	5010	5010	0
442	20240909	124000	50914575	5010	5010	5010	5010	0
443	20240909	123900	50914575	5010	5010	5010	5010	4
444	20240909	123800	50894535	5010	5010	5010	5010	1
445	20240909	123700	50889525	5000	5010	5010	5000	78
446	20240909	123600	50498825	5010	5010	5010	5010	0
447	20240909	123500	50498825	5010	5010	5010	5010	0
448	20240909	123400	50498825	5010	5010	5010	5010	0
449	20240909	123300	50498825	5010	5010	5010	5010	1
450	20240909	123200	50493815	5010	5010	5010	5010	2
451	20240909	123100	50483795	5010	5010	5010	5010	0
452	20240909	123000	50483795	5010	5010	5010	5010	1
453	20240909	122900	50478785	4995	4995	4995	4995	0
454	20240909	122800	50478785	4995	4995	4995	4995	0
455	20240909	122700	50478785	4995	4995	4995	4995	0
456	20240909	122600	50478785	4995	4995	4995	4995	0
457	20240909	122500	50478785	4995	4995	4995	4995	0
458	20240909	122400	50478785	4995	4995	4995	4995	0
459	20240909	122300	50478785	4995	4995	4995	4995	0
460	20240909	122200	50478785	4995	4995	4995	4995	0
461	20240909	122100	50478785	4995	5010	5010	4995	78
462	20240909	122000	50088565	5000	5000	5000	5000	0
463	20240909	121900	50088565	5000	5000	5000	5000	0
464	20240909	121800	50088565	5000	5010	5010	5000	43
465	20240909	121700	49873165	5010	5010	5010	5010	0
466	20240909	121600	49873165	5010	5010	5010	5010	0
467	20240909	121500	49873165	5010	5010	5010	5010	0
468	20240909	121400	49873165	5010	5010	5010	5010	10
469	20240909	121300	49823065	5010	5010	5010	5010	0
470	20240909	121200	49823065	5010	5010	5010	5010	0
471	20240909	121100	49823065	5010	5010	5010	5010	0
472	20240909	121000	49823065	5010	5010	5010	5010	0
473	20240909	120900	49823065	5010	5010	5010	5010	0
474	20240909	120800	49823065	5010	5010	5010	5010	0
475	20240909	120700	49823065	5010	5010	5010	5010	0
476	20240909	120600	49823065	5010	5010	5010	5010	0
477	20240909	120500	49823065	5010	5000	5010	4985	8
478	20240909	120400	49783085	5010	5010	5010	5010	0
479	20240909	120300	49783085	5010	5010	5010	5010	0
480	20240909	120200	49783085	5010	5010	5010	5010	0
481	20240909	120100	49783085	5010	5010	5010	5010	0
482	20240909	120000	49783085	5010	5010	5010	5010	0
483	20240909	115900	49783085	5010	5010	5010	5010	0
484	20240909	115800	49783085	5010	5010	5010	5010	0
485	20240909	115700	49783085	5010	5010	5010	5010	0
486	20240909	115600	49783085	5010	5010	5010	5010	0
487	20240909	115500	49783085	5010	5010	5010	5010	1
488	20240909	115400	49778075	5000	5000	5000	5000	0
489	20240909	115300	49778075	5000	5000	5000	5000	5
490	20240909	115200	49753075	5010	5010	5010	5010	0
491	20240909	115100	49753075	5010	5010	5010	5010	0
492	20240909	115000	49753075	5010	5010	5010	5010	0
493	20240909	114900	49753075	5010	5010	5010	5010	0
494	20240909	114800	49753075	5010	5010	5010	4985	73
495	20240909	114700	49387570	5010	5010	5010	5010	0
496	20240909	114600	49387570	5010	5010	5010	5010	0
497	20240909	114500	49387570	5010	5010	5010	5010	0
498	20240909	114400	49387570	5010	5010	5010	5010	0
499	20240909	114300	49387570	5010	5010	5010	5010	0
500	20240909	114200	49387570	5010	5010	5010	5010	0
501	20240909	114100	49387570	5010	5010	5010	5010	0
502	20240909	114000	49387570	5010	5010	5010	5010	0
503	20240909	113900	49387570	5010	5010	5010	5010	0
504	20240909	113800	49387570	5010	5010	5010	5010	0
505	20240909	113700	49387570	5010	5010	5010	5010	0
506	20240909	113600	49387570	5010	5010	5010	5010	0
507	20240909	113500	49387570	5010	5010	5010	5010	0
508	20240909	113400	49387570	5010	5000	5010	5000	6
509	20240909	113300	49357560	4980	4980	4980	4980	0
510	20240909	113200	49357560	4980	4980	4980	4980	0
511	20240909	113100	49357560	4980	4980	4980	4980	0
512	20240909	113000	49357560	4980	4980	4980	4980	0
513	20240909	112900	49357560	4980	4980	4980	4980	0
514	20240909	112800	49357560	4980	4980	4980	4980	1
515	20240909	112700	49352580	5010	5010	5010	5010	10
516	20240909	112600	49302480	5010	5010	5010	5010	0
517	20240909	112500	49302480	5010	5010	5010	5010	0
518	20240909	112400	49302480	5010	5010	5010	5010	4
519	20240909	112300	49282440	4980	4980	4980	4980	0
520	20240909	112200	49282440	4980	4980	4980	4980	0
521	20240909	112100	49282440	4980	4980	4980	4980	0
522	20240909	112000	49282440	4980	4980	4980	4980	0
523	20240909	111900	49282440	4980	4980	4980	4980	0
524	20240909	111800	49282440	4980	4980	4980	4980	0
525	20240909	111700	49282440	4980	4980	4980	4980	0
526	20240909	111600	49282440	4980	4980	4980	4980	0
527	20240909	111500	49282440	4980	4980	4980	4980	0
528	20240909	111400	49282440	4980	5000	5000	4980	114
529	20240909	111300	48712720	5010	5010	5010	5010	0
530	20240909	111200	48712720	5010	5010	5010	5010	0
531	20240909	111100	48712720	5010	5010	5010	5010	0
532	20240909	111000	48712720	5010	5010	5010	5010	0
533	20240909	110900	48712720	5010	5010	5010	5010	1
534	20240909	110800	48707710	5000	5000	5000	5000	0
535	20240909	110700	48707710	5000	5000	5000	5000	0
536	20240909	110600	48707710	5000	5000	5000	5000	20
537	20240909	110500	48607710	5000	5000	5000	5000	0
538	20240909	110400	48607710	5000	5000	5000	5000	0
539	20240909	110300	48607710	5000	5000	5000	5000	1
540	20240909	110200	48602710	4965	4965	4965	4965	0
541	20240909	110100	48602710	4965	4965	4965	4965	0
542	20240909	110000	48602710	4965	4995	5000	4965	110
543	20240909	105900	48053265	5000	5000	5000	5000	0
544	20240909	105800	48053265	5000	5000	5000	5000	0
545	20240909	105700	48053265	5000	5000	5000	5000	0
546	20240909	105600	48053265	5000	5000	5000	5000	0
547	20240909	105500	48053265	5000	5000	5000	5000	0
548	20240909	105400	48053265	5000	5000	5000	5000	0
549	20240909	105300	48053265	5000	5000	5000	5000	0
550	20240909	105200	48053265	5000	5000	5000	5000	0
551	20240909	105100	48053265	5000	4995	5000	4995	4
552	20240909	105000	48033280	4995	4995	4995	4995	0
553	20240909	104900	48033280	4995	4995	4995	4995	0
554	20240909	104800	48033280	4995	4990	4995	4990	8
555	20240909	104700	47993355	5000	5000	5000	5000	0
556	20240909	104600	47993355	5000	5000	5000	5000	0
557	20240909	104500	47993355	5000	5000	5000	5000	0
558	20240909	104400	47993355	5000	5000	5000	5000	0
559	20240909	104300	47993355	5000	5000	5000	5000	0
560	20240909	104200	47993355	5000	5000	5000	5000	0
561	20240909	104100	47993355	5000	5000	5000	5000	0
562	20240909	104000	47993355	5000	5000	5000	5000	0
563	20240909	103900	47993355	5000	5000	5000	5000	0
564	20240909	103800	47993355	5000	4995	5000	4995	27
565	20240909	103700	47858385	4995	4995	4995	4995	0
566	20240909	103600	47858385	4995	4995	4995	4995	2
567	20240909	103500	47848395	4955	4955	4955	4955	0
568	20240909	103400	47848395	4955	4960	4960	4955	332
569	20240909	103300	46201730	4960	4965	4970	4960	402
570	20240909	103200	44206375	4960	4960	4960	4960	0
571	20240909	103100	44206375	4960	4960	4960	4960	0
572	20240909	103000	44206375	4960	4960	4960	4960	0
573	20240909	102900	44206375	4960	4960	4960	4960	7
574	20240909	102800	44171655	4950	4950	4950	4950	2
575	20240909	102700	44161755	4950	4950	4950	4950	0
576	20240909	102600	44161755	4950	4950	4950	4950	0
577	20240909	102500	44161755	4950	4950	4950	4950	0
578	20240909	102400	44161755	4950	4950	4950	4950	2
579	20240909	102300	44151855	4965	4965	4965	4965	0
580	20240909	102200	44151855	4965	4965	4965	4965	7
581	20240909	102100	44117100	4965	4965	4965	4965	1
582	20240909	102000	44112135	4950	4950	4950	4950	0
583	20240909	101900	44112135	4950	4955	4965	4950	334
584	20240909	101800	42456995	4945	4945	4945	4945	2
585	20240909	101700	42447105	4940	4940	4940	4940	0
586	20240909	101600	42447105	4940	4940	4940	4940	0
587	20240909	101500	42447105	4940	4955	4955	4940	59
588	20240909	101400	42154910	4955	4955	4955	4955	2
589	20240909	101300	42145000	4965	4965	4965	4965	14
590	20240909	101200	42075490	4955	4955	4955	4955	0
591	20240909	101100	42075490	4955	4955	4955	4955	2
592	20240909	101000	42065580	4965	4965	4965	4965	6
593	20240909	100900	42035790	4955	4955	4955	4955	0
594	20240909	100800	42035790	4955	4965	4965	4955	3
595	20240909	100700	42020915	4965	4965	4965	4965	1
596	20240909	100600	42015950	4965	4965	4965	4965	0
597	20240909	100500	42015950	4965	4970	4970	4965	64
598	20240909	100400	41697985	4965	4965	4965	4965	2
599	20240909	100300	41688055	4970	4970	4970	4970	0
600	20240909	100200	41688055	4970	4970	4970	4970	10
601	20240909	100100	41638355	4970	4970	4970	4970	10
602	20240909	100000	41588655	4970	4970	4970	4970	22
603	20240909	095900	41479315	4970	4970	4970	4970	0
604	20240909	095800	41479315	4970	4970	4970	4965	106
605	20240909	095700	40952510	4965	4965	4965	4965	2
606	20240909	095600	40942580	4970	4970	4970	4970	5
607	20240909	095500	40917730	4965	4965	4965	4965	0
608	20240909	095400	40917730	4965	4965	4965	4965	6
609	20240909	095300	40887940	4975	4975	4975	4975	10
610	20240909	095200	40838190	4985	4985	4985	4985	0
611	20240909	095100	40838190	4985	4985	4985	4985	0
612	20240909	095000	40838190	4985	4985	4985	4985	0
613	20240909	094900	40838190	4985	4950	4985	4950	24
614	20240909	094800	40719355	4985	4985	4985	4985	3
615	20240909	094700	40704400	5000	5000	5000	5000	20
616	20240909	094600	40604400	4900	4985	4985	4900	380
617	20240909	094500	38725645	5020	5020	5020	5020	0
618	20240909	094400	38725645	5020	5020	5020	5020	1
619	20240909	094300	38720625	5020	5010	5020	4985	152
620	20240909	094200	37959710	5030	5030	5030	5030	0
621	20240909	094100	37959710	5030	5030	5030	5030	2
622	20240909	094000	37949650	5030	5030	5030	5030	0
623	20240909	093900	37949650	5030	5030	5030	5030	0
624	20240909	093800	37949650	5030	5030	5030	5030	0
625	20240909	093700	37949650	5030	5030	5030	5030	1
626	20240909	093600	37944620	5020	5020	5020	5020	4
627	20240909	093500	37924540	5030	5030	5030	5030	27
628	20240909	093400	37788730	5030	5030	5030	5030	10
629	20240909	093300	37738430	5110	5110	5110	5110	0
630	20240909	093200	37738430	5110	5110	5110	5110	0
631	20240909	093100	37738430	5110	5110	5110	5110	1
632	20240909	093000	37733320	5100	5070	5110	5010	31
633	20240909	092900	37577250	5010	5010	5010	5010	0
634	20240909	092800	37577250	5010	5010	5010	5010	0
635	20240909	092700	37577250	5010	5010	5010	5010	0
636	20240909	092600	37577250	5010	5010	5010	5010	0
637	20240909	092500	37577250	5010	5010	5010	5010	10
638	20240909	092400	37527150	5050	5050	5050	5050	150
639	20240909	092300	36769650	5050	5050	5050	5050	1
640	20240909	092200	36764600	4995	4995	4995	4995	0
641	20240909	092100	36764600	4995	4995	4995	4995	0
642	20240909	092000	36764600	4995	4995	4995	4995	7
643	20240909	091900	36729635	4990	4970	4990	4970	15
644	20240909	091800	36654885	4970	4970	4970	4970	24
645	20240909	091700	36535605	4955	4955	4955	4955	11
646	20240909	091600	36481100	4955	4940	4955	4940	442
647	20240909	091500	34294880	4915	4940	4940	4895	369
648	20240909	091400	32484975	4945	4945	4945	4945	0
649	20240909	091300	32484975	4945	4945	4945	4945	0
650	20240909	091200	32484975	4945	4940	4945	4940	200
651	20240909	091100	31496500	4940	4905	4940	4890	1223
652	20240909	091000	25513455	4950	4955	4955	4950	15
653	20240909	090900	25439200	4890	4895	4895	4890	472
654	20240909	090800	23130585	4955	4955	4955	4955	1
655	20240909	090700	23125630	4890	4980	4980	4885	1461
656	20240909	090600	15978010	4895	4900	4900	4895	418
657	20240909	090500	13930450	4985	4980	4985	4980	700
658	20240909	090400	10441425	4985	4985	4985	4890	203
659	20240909	090300	9445775	4985	4985	4985	4985	500
660	20240909	090200	6953275	4995	4995	4995	4995	393
661	20240909	090100	4990240	5000	5000	5000	5000	0
662	20240909	090000	4990240	5000	4720	5000	4720	1055