KissMeData/220260/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203800	189845645	5010	5010	5010	5010	1455
3	20240913	203700	189845645	5010	5010	5010	5010	0
4	20240913	203600	189845645	5010	5010	5010	5010	0
5	20240913	203500	189845645	5010	5010	5010	5010	0
6	20240913	203400	189845645	5010	5010	5010	5010	0
7	20240913	203300	189845645	5010	5010	5010	5010	0
8	20240913	203200	189845645	5010	5010	5010	5010	0
9	20240913	203100	189845645	5010	5010	5010	5010	0
10	20240913	203000	189845645	5010	5010	5010	5010	0
11	20240913	202900	189845645	5010	5010	5010	5010	0
12	20240913	202800	189845645	5010	5010	5010	5010	0
13	20240913	202700	189845645	5010	5010	5010	5010	0
14	20240913	202600	189845645	5010	5010	5010	5010	0
15	20240913	202500	189845645	5010	5010	5010	5010	0
16	20240913	202400	189845645	5010	5010	5010	5010	0
17	20240913	202300	189845645	5010	5010	5010	5010	0
18	20240913	202200	189845645	5010	5010	5010	5010	0
19	20240913	202100	189845645	5010	5010	5010	5010	0
20	20240913	202000	189845645	5010	5010	5010	5010	0
21	20240913	201900	189845645	5010	5010	5010	5010	0
22	20240913	201800	189845645	5010	5010	5010	5010	0
23	20240913	201700	189845645	5010	5010	5010	5010	0
24	20240913	201600	189845645	5010	5010	5010	5010	0
25	20240913	201500	189845645	5010	5010	5010	5010	0
26	20240913	201400	189845645	5010	5010	5010	5010	0
27	20240913	201300	189845645	5010	5010	5010	5010	0
28	20240913	201200	189845645	5010	5010	5010	5010	0
29	20240913	201100	189845645	5010	5010	5010	5010	0
30	20240913	201000	189845645	5010	5010	5010	5010	0
31	20240913	200900	189845645	5010	5010	5010	5010	0
32	20240913	200800	189845645	5010	5010	5010	5010	1455
33	20240913	200700	189845645	5010	5010	5010	5010	0
34	20240913	200600	189845645	5010	5010	5010	5010	0
35	20240913	200500	189845645	5010	5010	5010	5010	0
36	20240913	200400	189845645	5010	5010	5010	5010	0
37	20240913	200300	189845645	5010	5010	5010	5010	0
38	20240913	200200	189845645	5010	5010	5010	5010	0
39	20240913	200100	189845645	5010	5010	5010	5010	0
40	20240913	200000	189845645	5010	5010	5010	5010	0
41	20240913	195900	189845645	5010	5010	5010	5010	0
42	20240913	195800	189845645	5010	5010	5010	5010	0
43	20240913	195700	189845645	5010	5010	5010	5010	0
44	20240913	195600	189845645	5010	5010	5010	5010	0
45	20240913	195500	189845645	5010	5010	5010	5010	0
46	20240913	195400	189845645	5010	5010	5010	5010	0
47	20240913	195300	189845645	5010	5010	5010	5010	0
48	20240913	195200	189845645	5010	5010	5010	5010	0
49	20240913	195100	189845645	5010	5010	5010	5010	0
50	20240913	195000	189845645	5010	5010	5010	5010	0
51	20240913	194900	189845645	5010	5010	5010	5010	0
52	20240913	194800	189845645	5010	5010	5010	5010	0
53	20240913	194700	189845645	5010	5010	5010	5010	0
54	20240913	194600	189845645	5010	5010	5010	5010	0
55	20240913	194500	189845645	5010	5010	5010	5010	0
56	20240913	194400	189845645	5010	5010	5010	5010	0
57	20240913	194300	189845645	5010	5010	5010	5010	0
58	20240913	194200	189845645	5010	5010	5010	5010	0
59	20240913	194100	189845645	5010	5010	5010	5010	0
60	20240913	194000	189845645	5010	5010	5010	5010	0
61	20240913	193900	189845645	5010	5010	5010	5010	0
62	20240913	193800	189845645	5010	5010	5010	5010	1455
63	20240913	193700	189845645	5010	5010	5010	5010	0
64	20240913	193600	189845645	5010	5010	5010	5010	0
65	20240913	193500	189845645	5010	5010	5010	5010	0
66	20240913	193400	189845645	5010	5010	5010	5010	0
67	20240913	193300	189845645	5010	5010	5010	5010	0
68	20240913	193200	189845645	5010	5010	5010	5010	0
69	20240913	193100	189845645	5010	5010	5010	5010	0
70	20240913	193000	189845645	5010	5010	5010	5010	0
71	20240913	192900	189845645	5010	5010	5010	5010	0
72	20240913	192800	189845645	5010	5010	5010	5010	0
73	20240913	192700	189845645	5010	5010	5010	5010	0
74	20240913	192600	189845645	5010	5010	5010	5010	0
75	20240913	192500	189845645	5010	5010	5010	5010	0
76	20240913	192400	189845645	5010	5010	5010	5010	0
77	20240913	192300	189845645	5010	5010	5010	5010	0
78	20240913	192200	189845645	5010	5010	5010	5010	0
79	20240913	192100	189845645	5010	5010	5010	5010	0
80	20240913	192000	189845645	5010	5010	5010	5010	0
81	20240913	191900	189845645	5010	5010	5010	5010	0
82	20240913	191800	189845645	5010	5010	5010	5010	0
83	20240913	191700	189845645	5010	5010	5010	5010	0
84	20240913	191600	189845645	5010	5010	5010	5010	0
85	20240913	191500	189845645	5010	5010	5010	5010	0
86	20240913	191400	189845645	5010	5010	5010	5010	0
87	20240913	191300	189845645	5010	5010	5010	5010	0
88	20240913	191200	189845645	5010	5010	5010	5010	0
89	20240913	191100	189845645	5010	5010	5010	5010	0
90	20240913	191000	189845645	5010	5010	5010	5010	0
91	20240913	190900	189845645	5010	5010	5010	5010	0
92	20240913	190800	189845645	5010	5010	5010	5010	1455
93	20240913	190700	189845645	5010	5010	5010	5010	0
94	20240913	190600	189845645	5010	5010	5010	5010	0
95	20240913	190500	189845645	5010	5010	5010	5010	0
96	20240913	190400	189845645	5010	5010	5010	5010	0
97	20240913	190300	189845645	5010	5010	5010	5010	0
98	20240913	190200	189845645	5010	5010	5010	5010	0
99	20240913	190100	189845645	5010	5010	5010	5010	0
100	20240913	190000	189845645	5010	5010	5010	5010	0
101	20240913	185900	189845645	5010	5010	5010	5010	0
102	20240913	185800	189845645	5010	5010	5010	5010	0
103	20240913	185700	189845645	5010	5010	5010	5010	0
104	20240913	185600	189845645	5010	5010	5010	5010	0
105	20240913	185500	189845645	5010	5010	5010	5010	0
106	20240913	185400	189845645	5010	5010	5010	5010	0
107	20240913	185300	189845645	5010	5010	5010	5010	0
108	20240913	185200	189845645	5010	5010	5010	5010	0
109	20240913	185100	189845645	5010	5010	5010	5010	0
110	20240913	185000	189845645	5010	5010	5010	5010	0
111	20240913	184900	189845645	5010	5010	5010	5010	0
112	20240913	184800	189845645	5010	5010	5010	5010	0
113	20240913	184700	189845645	5010	5010	5010	5010	0
114	20240913	184600	189845645	5010	5010	5010	5010	0
115	20240913	184500	189845645	5010	5010	5010	5010	0
116	20240913	184400	189845645	5010	5010	5010	5010	0
117	20240913	184300	189845645	5010	5010	5010	5010	0
118	20240913	184200	189845645	5010	5010	5010	5010	0
119	20240913	184100	189845645	5010	5010	5010	5010	0
120	20240913	184000	189845645	5010	5010	5010	5010	0
121	20240913	183900	189845645	5010	5010	5010	5010	0
122	20240913	183800	189845645	5010	5010	5010	5010	1455
123	20240913	183700	189845645	5010	5010	5010	5010	0
124	20240913	183600	189845645	5010	5010	5010	5010	0
125	20240913	183500	189845645	5010	5010	5010	5010	0
126	20240913	183400	189845645	5010	5010	5010	5010	0
127	20240913	183300	189845645	5010	5010	5010	5010	0
128	20240913	183200	189845645	5010	5010	5010	5010	0
129	20240913	183100	189845645	5010	5010	5010	5010	0
130	20240913	183000	189845645	5010	5010	5010	5010	0
131	20240913	182900	189845645	5010	5010	5010	5010	0
132	20240913	182800	189845645	5010	5010	5010	5010	0
133	20240913	182700	189845645	5010	5010	5010	5010	0
134	20240913	182600	189845645	5010	5010	5010	5010	0
135	20240913	182500	189845645	5010	5010	5010	5010	0
136	20240913	182400	189845645	5010	5010	5010	5010	0
137	20240913	182300	189845645	5010	5010	5010	5010	0
138	20240913	182200	189845645	5010	5010	5010	5010	0
139	20240913	182100	189845645	5010	5010	5010	5010	0
140	20240913	182000	189845645	5010	5010	5010	5010	0
141	20240913	181900	189845645	5010	5010	5010	5010	0
142	20240913	181800	189845645	5010	5010	5010	5010	0
143	20240913	181700	189845645	5010	5010	5010	5010	0
144	20240913	181600	189845645	5010	5010	5010	5010	0
145	20240913	181500	189845645	5010	5010	5010	5010	0
146	20240913	181400	189845645	5010	5010	5010	5010	0
147	20240913	181300	189845645	5010	5010	5010	5010	0
148	20240913	181200	189845645	5010	5010	5010	5010	0
149	20240913	181100	189845645	5010	5010	5010	5010	0
150	20240913	181000	189845645	5010	5010	5010	5010	0
151	20240913	180900	189845645	5010	5010	5010	5010	0
152	20240913	180800	189845645	5010	5010	5010	5010	1455
153	20240913	180700	189845645	5010	5010	5010	5010	0
154	20240913	180600	189845645	5010	5010	5010	5010	0
155	20240913	180500	189845645	5010	5010	5010	5010	0
156	20240913	180400	189845645	5010	5010	5010	5010	0
157	20240913	180300	189845645	5010	5010	5010	5010	0
158	20240913	180200	189845645	5010	5010	5010	5010	0
159	20240913	180100	189845645	5010	5010	5010	5010	0
160	20240913	180000	189845645	5010	5010	5010	5010	0
161	20240913	175900	189845645	5010	5010	5010	5010	0
162	20240913	175800	189845645	5010	5010	5010	5010	0
163	20240913	175700	189845645	5010	5010	5010	5010	0
164	20240913	175600	189845645	5010	5010	5010	5010	0
165	20240913	175500	189845645	5010	5010	5010	5010	0
166	20240913	175400	189845645	5010	5010	5010	5010	0
167	20240913	175300	189845645	5010	5010	5010	5010	0
168	20240913	175200	189845645	5010	5010	5010	5010	0
169	20240913	175100	189845645	5010	5010	5010	5010	0
170	20240913	175000	189845645	5010	5010	5010	5010	0
171	20240913	174900	189845645	5010	5010	5010	5010	0
172	20240913	174800	189845645	5010	5010	5010	5010	0
173	20240913	174700	189845645	5010	5010	5010	5010	0
174	20240913	174600	189845645	5010	5010	5010	5010	0
175	20240913	174500	189845645	5010	5010	5010	5010	0
176	20240913	174400	189845645	5010	5010	5010	5010	0
177	20240913	174300	189845645	5010	5010	5010	5010	0
178	20240913	174200	189845645	5010	5010	5010	5010	0
179	20240913	174100	189845645	5010	5010	5010	5010	0
180	20240913	174000	189845645	5010	5010	5010	5010	0
181	20240913	173900	189845645	5010	5010	5010	5010	0
182	20240913	173800	189845645	5010	5010	5010	5010	1455
183	20240913	173700	189845645	5010	5010	5010	5010	0
184	20240913	173600	189845645	5010	5010	5010	5010	0
185	20240913	173500	189845645	5010	5010	5010	5010	0
186	20240913	173400	189845645	5010	5010	5010	5010	0
187	20240913	173300	189845645	5010	5010	5010	5010	0
188	20240913	173200	189845645	5010	5010	5010	5010	0
189	20240913	173100	189845645	5010	5010	5010	5010	0
190	20240913	173000	189845645	5010	5010	5010	5010	0
191	20240913	172900	189845645	5010	5010	5010	5010	0
192	20240913	172800	189845645	5010	5010	5010	5010	0
193	20240913	172700	189845645	5010	5010	5010	5010	0
194	20240913	172600	189845645	5010	5010	5010	5010	0
195	20240913	172500	189845645	5010	5010	5010	5010	0
196	20240913	172400	189845645	5010	5010	5010	5010	0
197	20240913	172300	189845645	5010	5010	5010	5010	0
198	20240913	172200	189845645	5010	5010	5010	5010	0
199	20240913	172100	189845645	5010	5010	5010	5010	0
200	20240913	172000	189845645	5010	5010	5010	5010	0
201	20240913	171900	189845645	5010	5010	5010	5010	0
202	20240913	171800	189845645	5010	5010	5010	5010	0
203	20240913	171700	189845645	5010	5010	5010	5010	0
204	20240913	171600	189845645	5010	5010	5010	5010	0
205	20240913	171500	189845645	5010	5010	5010	5010	0
206	20240913	171400	189845645	5010	5010	5010	5010	0
207	20240913	171300	189845645	5010	5010	5010	5010	0
208	20240913	171200	189845645	5010	5010	5010	5010	0
209	20240913	171100	189845645	5010	5010	5010	5010	0
210	20240913	171000	189845645	5010	5010	5010	5010	0
211	20240913	170900	189845645	5010	5010	5010	5010	0
212	20240913	170800	189845645	5010	5010	5010	5010	1455
213	20240913	170700	189845645	5010	5010	5010	5010	0
214	20240913	170600	189845645	5010	5010	5010	5010	0
215	20240913	170500	189845645	5010	5010	5010	5010	0
216	20240913	170400	189845645	5010	5010	5010	5010	0
217	20240913	170300	189845645	5010	5010	5010	5010	0
218	20240913	170200	189845645	5010	5010	5010	5010	0
219	20240913	170100	189845645	5010	5010	5010	5010	0
220	20240913	170000	189845645	5010	5010	5010	5010	0
221	20240913	165900	189845645	5010	5010	5010	5010	0
222	20240913	165800	189845645	5010	5010	5010	5010	0
223	20240913	165700	189845645	5010	5010	5010	5010	0
224	20240913	165600	189845645	5010	5010	5010	5010	0
225	20240913	165500	189845645	5010	5010	5010	5010	0
226	20240913	165400	189845645	5010	5010	5010	5010	0
227	20240913	165300	189845645	5010	5010	5010	5010	0
228	20240913	165200	189845645	5010	5010	5010	5010	0
229	20240913	165100	189845645	5010	5010	5010	5010	0
230	20240913	165000	189845645	5010	5010	5010	5010	0
231	20240913	164900	189845645	5010	5010	5010	5010	0
232	20240913	164800	189845645	5010	5010	5010	5010	0
233	20240913	164700	189845645	5010	5010	5010	5010	0
234	20240913	164600	189845645	5010	5010	5010	5010	0
235	20240913	164500	189845645	5010	5010	5010	5010	0
236	20240913	164400	189845645	5010	5010	5010	5010	0
237	20240913	164300	189845645	5010	5010	5010	5010	0
238	20240913	164200	189845645	5010	5010	5010	5010	0
239	20240913	164100	189845645	5010	5010	5010	5010	0
240	20240913	164000	189845645	5010	5010	5010	5010	0
241	20240913	163900	189845645	5010	5010	5010	5010	0
242	20240913	163800	189845645	5010	5010	5010	5010	1455
243	20240913	163700	189845645	5010	5010	5010	5010	0
244	20240913	163600	189845645	5010	5010	5010	5010	0
245	20240913	163500	189845645	5010	5010	5010	5010	0
246	20240913	163400	189845645	5010	5010	5010	5010	0
247	20240913	163300	189845645	5010	5010	5010	5010	0
248	20240913	163200	189845645	5010	5010	5010	5010	0
249	20240913	163100	189845645	5010	5010	5010	5010	0
250	20240913	163000	189845645	5010	5010	5010	5010	0
251	20240913	162900	189845645	5010	5010	5010	5010	0
252	20240913	162800	189845645	5010	5010	5010	5010	0
253	20240913	162700	189845645	5010	5010	5010	5010	0
254	20240913	162600	189845645	5010	5010	5010	5010	0
255	20240913	162500	189845645	5010	5010	5010	5010	0
256	20240913	162400	189845645	5010	5010	5010	5010	0
257	20240913	162300	189845645	5010	5010	5010	5010	0
258	20240913	162200	189845645	5010	5010	5010	5010	0
259	20240913	162100	189845645	5010	5010	5010	5010	0
260	20240913	162000	189845645	5010	5010	5010	5010	0
261	20240913	161900	189845645	5010	5010	5010	5010	0
262	20240913	161800	189845645	5010	5010	5010	5010	0
263	20240913	161700	189845645	5010	5010	5010	5010	0
264	20240913	161600	189845645	5010	5010	5010	5010	0
265	20240913	161500	189845645	5010	5010	5010	5010	0
266	20240913	161400	189845645	5010	5010	5010	5010	0
267	20240913	161300	189845645	5010	5010	5010	5010	0
268	20240913	161200	189845645	5010	5010	5010	5010	0
269	20240913	161100	189845645	5010	5010	5010	5010	0
270	20240913	161000	189845645	5010	5010	5010	5010	0
271	20240913	160900	189845645	5010	5010	5010	5010	0
272	20240913	160800	189845645	5010	5010	5010	5010	1455
273	20240913	160700	189845645	5010	5010	5010	5010	0
274	20240913	160600	189845645	5010	5010	5010	5010	0
275	20240913	160500	189845645	5010	5010	5010	5010	0
276	20240913	160400	189845645	5010	5010	5010	5010	0
277	20240913	160300	189845645	5010	5010	5010	5010	0
278	20240913	160200	189845645	5010	5010	5010	5010	0
279	20240913	160100	189845645	5010	5010	5010	5010	0
280	20240913	160000	189845645	5010	5010	5010	5010	0
281	20240913	155900	189845645	5010	5010	5010	5010	0
282	20240913	155800	189845645	5010	5010	5010	5010	0
283	20240913	155700	189845645	5010	5010	5010	5010	0
284	20240913	155600	189845645	5010	5010	5010	5010	0
285	20240913	155500	189845645	5010	5010	5010	5010	0
286	20240913	155400	189845645	5010	5010	5010	5010	0
287	20240913	155300	189845645	5010	5010	5010	5010	0
288	20240913	155200	189845645	5010	5010	5010	5010	0
289	20240913	155100	189845645	5010	5010	5010	5010	0
290	20240913	155000	189845645	5010	5010	5010	5010	0
291	20240913	154900	189845645	5010	5010	5010	5010	0
292	20240913	154800	189845645	5010	5010	5010	5010	0
293	20240913	154700	189845645	5010	5010	5010	5010	0
294	20240913	154600	189845645	5010	5010	5010	5010	0
295	20240913	154500	189845645	5010	5010	5010	5010	0
296	20240913	154400	189845645	5010	5010	5010	5010	0
297	20240913	154300	189845645	5010	5010	5010	5010	0
298	20240913	154200	189845645	5010	5010	5010	5010	0
299	20240913	154100	189845645	5010	5010	5010	5010	0
300	20240913	154000	189845645	5010	5010	5010	5010	0
301	20240913	153900	189845645	5010	5010	5010	5010	0
302	20240913	153800	189845645	5010	5010	5010	5010	1455
303	20240913	153700	189845645	5010	5010	5010	5010	0
304	20240913	153600	189845645	5010	5010	5010	5010	0
305	20240913	153500	189845645	5010	5010	5010	5010	0
306	20240913	153400	189845645	5010	5010	5010	5010	0
307	20240913	153300	189845645	5010	5010	5010	5010	0
308	20240913	153200	189845645	5010	5010	5010	5010	0
309	20240913	153100	189845645	5010	5010	5010	5010	0
310	20240913	153000	189845645	5010	5010	5010	5010	1455
311	20240913	152900	182556095	4990	4990	4990	4990	0
312	20240913	152800	182556095	4990	4990	4990	4990	0
313	20240913	152700	182556095	4990	4990	4990	4990	0
314	20240913	152600	182556095	4990	4990	4990	4990	0
315	20240913	152500	182556095	4990	4990	4990	4990	0
316	20240913	152400	182556095	4990	4990	4990	4990	0
317	20240913	152300	182556095	4990	4990	4990	4990	0
318	20240913	152200	182556095	4990	4990	4990	4990	0
319	20240913	152100	182556095	4990	4990	4990	4990	0
320	20240913	152000	182556095	4990	4990	4990	4990	0
321	20240913	151900	182556095	4990	5010	5010	4990	19
322	20240913	151800	182461225	5010	5010	5010	4990	116
323	20240913	151700	181880385	5000	5010	5010	5000	134
324	20240913	151600	181210285	5010	5010	5010	5010	12
325	20240913	151500	181150165	5010	5010	5010	5010	2
326	20240913	151400	181140145	5010	5010	5010	5010	0
327	20240913	151300	181140145	5010	5010	5010	5010	47
328	20240913	151200	180904675	5010	5010	5010	5010	1
329	20240913	151100	180899665	5000	5010	5010	5000	375
330	20240913	151000	179024645	5000	5000	5000	5000	20
331	20240913	150900	178924645	5000	5000	5000	5000	343
332	20240913	150800	177209645	5010	5010	5010	5010	7
333	20240913	150700	177174575	5020	5020	5020	5020	6
334	20240913	150600	177144455	5020	5020	5020	5020	0
335	20240913	150500	177144455	5020	5020	5020	5020	0
336	20240913	150400	177144455	5020	5020	5020	5020	3
337	20240913	150300	177129395	5020	5020	5020	5010	4
338	20240913	150200	177109335	5010	5010	5010	5010	1
339	20240913	150100	177104325	5010	5010	5010	5010	100
340	20240913	150000	176603325	5010	5010	5010	5010	14
341	20240913	145900	176533185	5020	5010	5020	5010	2
342	20240913	145800	176523155	5010	5010	5010	5010	1
343	20240913	145700	176518145	5010	5010	5020	5010	33
344	20240913	145600	176352795	5020	5010	5020	5010	61
345	20240913	145500	176047175	5020	5020	5020	5010	34
346	20240913	145400	175876715	5010	5010	5010	5010	52
347	20240913	145300	175616195	5030	5030	5030	5030	0
348	20240913	145200	175616195	5030	5030	5030	5030	0
349	20240913	145100	175616195	5030	5030	5030	5030	20
350	20240913	145000	175515595	5030	5030	5030	5030	0
351	20240913	144900	175515595	5030	5030	5030	5030	1
352	20240913	144800	175510565	5000	5000	5000	5000	430
353	20240913	144700	173360565	5010	5010	5010	5010	170
354	20240913	144600	172508865	5010	5010	5010	5010	200
355	20240913	144500	171506865	5040	5040	5040	5040	0
356	20240913	144400	171506865	5040	5040	5040	5040	200
357	20240913	144300	170498865	5030	5020	5030	5010	1006
358	20240913	144200	165454055	5020	5000	5020	5000	195
359	20240913	144100	164477055	5000	5000	5000	5000	1
360	20240913	144000	164472055	4995	4995	4995	4995	3
361	20240913	143900	164457070	4995	5000	5000	4995	7
362	20240913	143800	164422075	5000	5000	5000	5000	87
363	20240913	143700	163987075	5000	5000	5000	5000	55
364	20240913	143600	163712075	5010	5010	5010	5010	0
365	20240913	143500	163712075	5010	5010	5010	5010	0
366	20240913	143400	163712075	5010	5010	5010	5010	0
367	20240913	143300	163712075	5010	5010	5010	5010	0
368	20240913	143200	163712075	5010	5010	5010	5010	100
369	20240913	143100	163211075	5000	5000	5000	5000	0
370	20240913	143000	163211075	5000	5000	5000	5000	0
371	20240913	142900	163211075	5000	5000	5000	5000	19
372	20240913	142800	163116075	5000	5000	5000	5000	0
373	20240913	142700	163116075	5000	5000	5000	5000	50
374	20240913	142600	162866075	5000	5000	5000	5000	20
375	20240913	142500	162766075	5000	5000	5000	5000	0
376	20240913	142400	162766075	5000	5000	5000	5000	0
377	20240913	142300	162766075	5000	5000	5000	5000	0
378	20240913	142200	162766075	5000	5000	5000	5000	70
379	20240913	142100	162416075	5000	5000	5000	5000	5
380	20240913	142000	162391075	5000	4995	5000	4995	266
381	20240913	141900	161061245	4995	4995	4995	4995	2
382	20240913	141800	161051255	4990	4990	4990	4990	41
383	20240913	141700	160846665	4985	4985	4985	4985	0
384	20240913	141600	160846665	4985	4985	4985	4985	0
385	20240913	141500	160846665	4985	4985	4985	4985	0
386	20240913	141400	160846665	4985	4985	4985	4985	0
387	20240913	141300	160846665	4985	4985	4985	4985	0
388	20240913	141200	160846665	4985	4985	4985	4985	0
389	20240913	141100	160846665	4985	4985	4985	4985	0
390	20240913	141000	160846665	4985	4990	4990	4985	3
391	20240913	140900	160831705	4985	4985	4985	4985	5
392	20240913	140800	160806780	4995	4995	4995	4995	0
393	20240913	140700	160806780	4995	4995	4995	4995	5
394	20240913	140600	160781805	4995	4985	4995	4985	4
395	20240913	140500	160761855	4985	4985	4985	4985	0
396	20240913	140400	160761855	4985	4985	4985	4985	0
397	20240913	140300	160761855	4985	4985	4985	4985	1
398	20240913	140200	160756870	4995	4995	4995	4995	1
399	20240913	140100	160751875	4985	4985	4985	4985	0
400	20240913	140000	160751875	4985	4985	4985	4985	47
401	20240913	135900	160517580	4995	4995	4995	4995	0
402	20240913	135800	160517580	4995	4995	4995	4995	0
403	20240913	135700	160517580	4995	4995	4995	4995	0
404	20240913	135600	160517580	4995	4995	4995	4995	0
405	20240913	135500	160517580	4995	4995	4995	4995	0
406	20240913	135400	160517580	4995	4995	4995	4995	21
407	20240913	135300	160412685	4980	4980	4980	4980	12
408	20240913	135200	160352925	4995	4995	4995	4995	0
409	20240913	135100	160352925	4995	4995	4995	4995	0
410	20240913	135000	160352925	4995	4985	4995	4985	76
411	20240913	134900	159973800	4985	4985	4985	4985	0
412	20240913	134800	159973800	4985	4985	4985	4985	1
413	20240913	134700	159968815	4975	4975	4975	4975	0
414	20240913	134600	159968815	4975	4980	4980	4975	617
415	20240913	134500	156896225	4980	4980	4980	4980	5
416	20240913	134400	156871325	4980	4980	4980	4980	9
417	20240913	134300	156826505	4975	4975	4975	4975	0
418	20240913	134200	156826505	4975	4975	4975	4975	0
419	20240913	134100	156826505	4975	4975	4975	4975	0
420	20240913	134000	156826505	4975	4975	4975	4975	2
421	20240913	133900	156816555	4975	4980	4980	4975	80
422	20240913	133800	156418505	4975	4975	4975	4975	0
423	20240913	133700	156418505	4975	4975	4975	4975	0
424	20240913	133600	156418505	4975	4975	4975	4975	1
425	20240913	133500	156413530	4975	4975	4975	4975	0
426	20240913	133400	156413530	4975	4975	4975	4975	7
427	20240913	133300	156378705	4975	4975	4975	4975	0
428	20240913	133200	156378705	4975	4975	4975	4975	27
429	20240913	133100	156244380	4970	4970	4970	4970	16
430	20240913	133000	156164860	4970	4970	4970	4970	0
431	20240913	132900	156164860	4970	4970	4970	4970	148
432	20240913	132800	155429300	4970	4970	4970	4970	0
433	20240913	132700	155429300	4970	4970	4970	4970	0
434	20240913	132600	155429300	4970	4970	4970	4970	0
435	20240913	132500	155429300	4970	4980	4980	4970	224
436	20240913	132400	154315405	4980	4980	4980	4980	0
437	20240913	132300	154315405	4980	4980	4980	4980	0
438	20240913	132200	154315405	4980	4985	4985	4980	111
439	20240913	132100	153762125	4985	4985	4985	4985	0
440	20240913	132000	153762125	4985	4990	4990	4985	5
441	20240913	131900	153737190	4985	4985	4985	4985	0
442	20240913	131800	153737190	4985	4985	4985	4985	0
443	20240913	131700	153737190	4985	4985	4985	4985	0
444	20240913	131600	153737190	4985	4985	4985	4985	0
445	20240913	131500	153737190	4985	4985	4985	4985	0
446	20240913	131400	153737190	4985	4985	4985	4985	0
447	20240913	131300	153737190	4985	4980	4985	4980	31
448	20240913	131200	153582805	4995	4995	4995	4995	0
449	20240913	131100	153582805	4995	4995	4995	4995	0
450	20240913	131000	153582805	4995	4995	4995	4995	0
451	20240913	130900	153582805	4995	4995	4995	4995	0
452	20240913	130800	153582805	4995	4995	4995	4995	1
453	20240913	130700	153577810	4995	4995	4995	4995	0
454	20240913	130600	153577810	4995	4995	4995	4995	0
455	20240913	130500	153577810	4995	4990	4995	4970	2070
456	20240913	130400	143262465	5000	5000	5000	5000	0
457	20240913	130300	143262465	5000	5000	5000	5000	8
458	20240913	130200	143222465	5000	5000	5000	5000	0
459	20240913	130100	143222465	5000	5000	5000	5000	0
460	20240913	130000	143222465	5000	5000	5000	5000	9
461	20240913	125900	143177465	5000	5000	5000	5000	0
462	20240913	125800	143177465	5000	5000	5000	5000	31
463	20240913	125700	143022465	4990	4990	4990	4990	0
464	20240913	125600	143022465	4990	4990	4990	4990	475
465	20240913	125500	140652215	4990	4990	4990	4990	0
466	20240913	125400	140652215	4990	4990	4990	4990	0
467	20240913	125300	140652215	4990	4990	4990	4990	30
468	20240913	125200	140502515	4990	4990	4990	4990	0
469	20240913	125100	140502515	4990	4990	4990	4990	3
470	20240913	125000	140487545	5000	5000	5000	5000	0
471	20240913	124900	140487545	5000	5000	5000	5000	2
472	20240913	124800	140477545	5000	5000	5000	5000	10
473	20240913	124700	140427545	5000	5000	5000	5000	0
474	20240913	124600	140427545	5000	5000	5000	5000	25
475	20240913	124500	140302545	5010	5010	5010	5010	0
476	20240913	124400	140302545	5010	5010	5010	5010	0
477	20240913	124300	140302545	5010	5010	5010	5010	0
478	20240913	124200	140302545	5010	5010	5010	5010	0
479	20240913	124100	140302545	5010	4990	5010	4985	549
480	20240913	124000	137562755	4985	4985	4985	4985	0
481	20240913	123900	137562755	4985	4985	4985	4985	0
482	20240913	123800	137562755	4985	4985	4985	4985	0
483	20240913	123700	137562755	4985	4985	4985	4985	0
484	20240913	123600	137562755	4985	4990	4990	4985	50
485	20240913	123500	137313500	4990	4990	4990	4990	0
486	20240913	123400	137313500	4990	4990	4990	4990	0
487	20240913	123300	137313500	4990	4990	4990	4990	0
488	20240913	123200	137313500	4990	4990	4990	4990	0
489	20240913	123100	137313500	4990	4990	4990	4990	2
490	20240913	123000	137303520	4990	4990	4990	4990	0
491	20240913	122900	137303520	4990	4990	4990	4990	0
492	20240913	122800	137303520	4990	4990	4990	4990	2
493	20240913	122700	137293540	5000	5000	5000	5000	0
494	20240913	122600	137293540	5000	5000	5000	5000	4
495	20240913	122500	137273540	5000	4985	5000	4985	76
496	20240913	122400	136894665	4985	4985	4985	4980	27
497	20240913	122300	136760095	4985	4985	4985	4985	0
498	20240913	122200	136760095	4985	4990	4990	4985	943
499	20240913	122100	132055630	4990	4990	4990	4990	0
500	20240913	122000	132055630	4990	5000	5000	4990	415
501	20240913	121900	129982820	5020	5020	5020	5020	0
502	20240913	121800	129982820	5020	5020	5020	5020	0
503	20240913	121700	129982820	5020	5020	5020	5020	0
504	20240913	121600	129982820	5020	5020	5020	5020	0
505	20240913	121500	129982820	5020	5020	5020	5020	0
506	20240913	121400	129982820	5020	5020	5020	5020	0
507	20240913	121300	129982820	5020	5020	5020	5020	0
508	20240913	121200	129982820	5020	5020	5020	5020	0
509	20240913	121100	129982820	5020	5020	5020	5020	0
510	20240913	121000	129982820	5020	5020	5020	5020	0
511	20240913	120900	129982820	5020	5020	5020	5020	10
512	20240913	120800	129932620	4995	4995	4995	4995	0
513	20240913	120700	129932620	4995	4995	4995	4995	0
514	20240913	120600	129932620	4995	4995	4995	4995	0
515	20240913	120500	129932620	4995	4995	4995	4995	100
516	20240913	120400	129433120	4995	4995	4995	4995	15
517	20240913	120300	129358195	4995	4995	4995	4995	0
518	20240913	120200	129358195	4995	4995	4995	4995	0
519	20240913	120100	129358195	4995	4995	4995	4995	0
520	20240913	120000	129358195	4995	4995	4995	4995	0
521	20240913	115900	129358195	4995	4995	4995	4995	0
522	20240913	115800	129358195	4995	4995	4995	4995	0
523	20240913	115700	129358195	4995	4995	4995	4995	0
524	20240913	115600	129358195	4995	4995	4995	4995	0
525	20240913	115500	129358195	4995	4995	4995	4995	0
526	20240913	115400	129358195	4995	4995	4995	4995	0
527	20240913	115300	129358195	4995	4995	4995	4995	0
528	20240913	115200	129358195	4995	4995	4995	4995	0
529	20240913	115100	129358195	4995	4995	4995	4995	0
530	20240913	115000	129358195	4995	4995	4995	4995	0
531	20240913	114900	129358195	4995	4995	4995	4995	0
532	20240913	114800	129358195	4995	4995	4995	4995	0
533	20240913	114700	129358195	4995	4995	4995	4995	0
534	20240913	114600	129358195	4995	4995	4995	4995	0
535	20240913	114500	129358195	4995	4995	4995	4995	0
536	20240913	114400	129358195	4995	4995	4995	4995	0
537	20240913	114300	129358195	4995	4995	4995	4995	80
538	20240913	114200	128958595	4995	5000	5000	4995	2542
539	20240913	114100	116251520	5010	5010	5010	5010	19
540	20240913	114000	116156330	5010	5010	5010	5010	0
541	20240913	113900	116156330	5010	5010	5010	5010	0
542	20240913	113800	116156330	5010	5010	5010	5010	0
543	20240913	113700	116156330	5010	5010	5010	5010	8
544	20240913	113600	116116250	5010	5010	5010	5010	300
545	20240913	113500	114613250	5000	5000	5000	5000	0
546	20240913	113400	114613250	5000	5010	5010	5000	1271
547	20240913	113300	108248250	5010	5010	5010	5010	0
548	20240913	113200	108248250	5010	5010	5010	5010	0
549	20240913	113100	108248250	5010	5010	5010	5010	2
550	20240913	113000	108238230	5020	5020	5020	5020	4
551	20240913	112900	108218150	5010	5010	5010	5010	0
552	20240913	112800	108218150	5010	5010	5010	5010	0
553	20240913	112700	108218150	5010	5010	5010	5010	0
554	20240913	112600	108218150	5010	5010	5010	5010	0
555	20240913	112500	108218150	5010	5010	5010	5010	10
556	20240913	112400	108168050	5010	5010	5010	5010	316
557	20240913	112300	106584890	5000	5000	5000	5000	0
558	20240913	112200	106584890	5000	5000	5000	5000	0
559	20240913	112100	106584890	5000	5000	5000	5000	0
560	20240913	112000	106584890	5000	5040	5040	5000	1080
561	20240913	111900	101163990	5040	5040	5040	5040	0
562	20240913	111800	101163990	5040	5040	5040	5040	5
563	20240913	111700	101138790	5040	5040	5040	5040	0
564	20240913	111600	101138790	5040	5040	5040	5040	1
565	20240913	111500	101133750	5010	5010	5010	5010	0
566	20240913	111400	101133750	5010	5010	5010	5010	0
567	20240913	111300	101133750	5010	5010	5010	5010	0
568	20240913	111200	101133750	5010	5010	5010	5010	0
569	20240913	111100	101133750	5010	5010	5010	5010	0
570	20240913	111000	101133750	5010	5010	5010	5010	0
571	20240913	110900	101133750	5010	5010	5010	5010	0
572	20240913	110800	101133750	5010	5010	5010	5010	1
573	20240913	110700	101128740	5050	5050	5050	5050	0
574	20240913	110600	101128740	5050	5050	5050	5050	0
575	20240913	110500	101128740	5050	5050	5050	5050	0
576	20240913	110400	101128740	5050	5040	5050	5040	30
577	20240913	110300	100977250	5010	5010	5010	5010	0
578	20240913	110200	100977250	5010	5010	5010	5010	0
579	20240913	110100	100977250	5010	5050	5050	5010	2
580	20240913	110000	100967190	5050	5050	5050	5050	0
581	20240913	105900	100967190	5050	5050	5050	5050	0
582	20240913	105800	100967190	5050	5010	5050	5010	993
583	20240913	105700	95982780	5000	5000	5000	5000	0
584	20240913	105600	95982780	5000	5000	5000	5000	6
585	20240913	105500	95952780	5010	5010	5010	5010	0
586	20240913	105400	95952780	5010	5010	5010	5010	0
587	20240913	105300	95952780	5010	5010	5010	5010	0
588	20240913	105200	95952780	5010	5010	5010	5010	158
589	20240913	105100	95161200	5000	5000	5000	5000	56
590	20240913	105000	94881200	5000	5000	5000	5000	0
591	20240913	104900	94881200	5000	5000	5000	5000	205
592	20240913	104800	93856200	5000	5000	5000	5000	177
593	20240913	104700	92971200	5000	5000	5000	5000	0
594	20240913	104600	92971200	5000	5000	5000	5000	0
595	20240913	104500	92971200	5000	5000	5000	5000	0
596	20240913	104400	92971200	5000	5000	5000	5000	0
597	20240913	104300	92971200	5000	5000	5000	5000	0
598	20240913	104200	92971200	5000	4995	5000	4995	291
599	20240913	104100	91516405	4995	5000	5000	4995	1002
600	20240913	104000	86511405	5000	5000	5000	5000	1
601	20240913	103900	86506405	4995	5010	5010	4995	7695
602	20240913	103800	48032530	5020	5020	5020	5020	1
603	20240913	103700	48027510	5010	5010	5010	5010	1005
604	20240913	103600	42992460	5010	5010	5010	5010	0
605	20240913	103500	42992460	5010	5020	5020	5010	262
606	20240913	103400	41678180	5020	5020	5020	5020	2
607	20240913	103300	41668140	5030	5030	5030	5030	0
608	20240913	103200	41668140	5030	5030	5030	5030	10
609	20240913	103100	41617840	5020	5020	5020	5020	507
610	20240913	103000	39072700	5030	5030	5030	5030	0
611	20240913	102900	39072700	5030	5030	5030	5030	0
612	20240913	102800	39072700	5030	5030	5030	5030	10
613	20240913	102700	39022400	5020	5020	5020	5020	0
614	20240913	102600	39022400	5020	5020	5020	5020	0
615	20240913	102500	39022400	5020	5020	5020	5020	210
616	20240913	102400	37968200	5020	5020	5020	5020	0
617	20240913	102300	37968200	5020	5020	5020	5020	0
618	20240913	102200	37968200	5020	5020	5020	5020	0
619	20240913	102100	37968200	5020	5020	5020	5020	0
620	20240913	102000	37968200	5020	5020	5020	5020	0
621	20240913	101900	37968200	5020	5020	5020	5020	61
622	20240913	101800	37661980	5050	5050	5050	5050	98
623	20240913	101700	37167080	5020	5020	5020	5020	0
624	20240913	101600	37167080	5020	5050	5050	5020	201
625	20240913	101500	36158020	5050	5050	5050	5050	0
626	20240913	101400	36158020	5050	5050	5050	5050	2
627	20240913	101300	36147920	5050	5050	5050	5050	0
628	20240913	101200	36147920	5050	5030	5050	5020	3
629	20240913	101100	36132820	5010	5010	5010	5010	0
630	20240913	101000	36132820	5010	5010	5010	5010	0
631	20240913	100900	36132820	5010	5010	5010	5010	0
632	20240913	100800	36132820	5010	5010	5010	5010	2
633	20240913	100700	36122800	5010	5010	5010	5010	0
634	20240913	100600	36122800	5010	5020	5030	5010	630
635	20240913	100500	32966370	5020	5020	5020	5020	1
636	20240913	100400	32961350	5030	5030	5030	5030	20
637	20240913	100300	32860750	5030	5030	5030	5030	0
638	20240913	100200	32860750	5030	5030	5030	5030	0
639	20240913	100100	32860750	5030	5030	5030	5030	0
640	20240913	100000	32860750	5030	5030	5030	5030	0
641	20240913	095900	32860750	5030	5030	5030	5030	5
642	20240913	095800	32835600	5030	5030	5030	5030	1
643	20240913	095700	32830570	5030	5030	5030	5030	0
644	20240913	095600	32830570	5030	5030	5030	5030	0
645	20240913	095500	32830570	5030	5030	5030	5030	0
646	20240913	095400	32830570	5030	5030	5030	5030	12
647	20240913	095300	32770210	5040	5040	5040	5040	0
648	20240913	095200	32770210	5040	5040	5040	5040	0
649	20240913	095100	32770210	5040	5030	5040	5030	73
650	20240913	095000	32403000	5040	5040	5040	5040	0
651	20240913	094900	32403000	5040	5040	5040	5040	8
652	20240913	094800	32362680	5040	5020	5080	5020	50
653	20240913	094700	32110310	5020	5020	5020	5020	300
654	20240913	094600	30604310	5020	5020	5020	5020	0
655	20240913	094500	30604310	5020	5030	5030	5020	401
656	20240913	094400	28591190	5020	5020	5020	5020	0
657	20240913	094300	28591190	5020	5050	5050	5020	1635
658	20240913	094200	20365100	5080	5080	5080	5080	0
659	20240913	094100	20365100	5080	5080	5080	5080	87
660	20240913	094000	19923140	5080	5080	5080	5080	3
661	20240913	093900	19907900	5070	5070	5070	5070	3
662	20240913	093800	19892690	5060	5030	5060	5030	97
663	20240913	093700	19404720	5030	5030	5030	5030	0
664	20240913	093600	19404720	5030	5030	5030	5010	176
665	20240913	093500	18520410	5030	5030	5030	5030	1
666	20240913	093400	18515380	5040	5040	5040	5040	0
667	20240913	093300	18515380	5040	5050	5050	5040	554
668	20240913	093200	15722920	5080	5080	5080	5080	0
669	20240913	093100	15722920	5080	5080	5080	5080	5
670	20240913	093000	15697520	5080	5080	5080	5080	1
671	20240913	092900	15692440	5060	5070	5070	5060	377
672	20240913	092800	13782540	5070	5070	5070	5070	40
673	20240913	092700	13579740	5070	5070	5070	5070	0
674	20240913	092600	13579740	5070	5080	5080	5070	5
675	20240913	092500	13554380	5080	5080	5080	5080	0
676	20240913	092400	13554380	5080	5080	5080	5080	0
677	20240913	092300	13554380	5080	5080	5080	5080	0
678	20240913	092200	13554380	5080	5080	5080	5080	0
679	20240913	092100	13554380	5080	5080	5080	5080	0
680	20240913	092000	13554380	5080	5080	5080	5080	1
681	20240913	091900	13549300	5110	5110	5110	5110	135
682	20240913	091800	12859450	5120	5110	5120	5110	51
683	20240913	091700	12598830	5110	5110	5110	5110	198
684	20240913	091600	11587050	5110	5110	5110	5110	1
685	20240913	091500	11581940	5070	5070	5070	5070	100
686	20240913	091400	11074940	5110	5110	5110	5110	0
687	20240913	091300	11074940	5110	5110	5110	5110	41
688	20240913	091200	10865430	5090	5090	5090	5090	0
689	20240913	091100	10865430	5090	5090	5090	5070	210
690	20240913	091000	9798990	5120	5100	5120	5080	792
691	20240913	090900	5764030	5100	5100	5100	5090	167
692	20240913	090800	4912420	5160	5160	5160	5160	0
693	20240913	090700	4912420	5160	5130	5160	5130	260
694	20240913	090600	3574490	5080	5090	5130	5080	625
695	20240913	090500	381190	5090	5090	5090	5090	0
696	20240913	090400	381190	5090	5090	5090	5090	0
697	20240913	090300	381190	5090	5090	5090	5090	0
698	20240913	090200	381190	5090	5090	5090	5090	0
699	20240913	090100	381190	5090	5090	5090	5090	47
700	20240913	090000	141960	5070	5070	5070	5070	28