KissMeData/003580/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184000	406581960	5060	5060	5060	5060	1498
3	20240912	183900	406581960	5060	5060	5060	5060	0
4	20240912	183800	406581960	5060	5060	5060	5060	0
5	20240912	183700	406581960	5060	5060	5060	5060	0
6	20240912	183600	406581960	5060	5060	5060	5060	0
7	20240912	183500	406581960	5060	5060	5060	5060	0
8	20240912	183400	406581960	5060	5060	5060	5060	0
9	20240912	183300	406581960	5060	5060	5060	5060	0
10	20240912	183200	406581960	5060	5060	5060	5060	0
11	20240912	183100	406581960	5060	5060	5060	5060	0
12	20240912	183000	406581960	5060	5060	5060	5060	0
13	20240912	182900	406581960	5060	5060	5060	5060	0
14	20240912	182800	406581960	5060	5060	5060	5060	0
15	20240912	182700	406581960	5060	5060	5060	5060	0
16	20240912	182600	406581960	5060	5060	5060	5060	0
17	20240912	182500	406581960	5060	5060	5060	5060	0
18	20240912	182400	406581960	5060	5060	5060	5060	0
19	20240912	182300	406581960	5060	5060	5060	5060	0
20	20240912	182200	406581960	5060	5060	5060	5060	0
21	20240912	182100	406581960	5060	5060	5060	5060	0
22	20240912	182000	406581960	5060	5060	5060	5060	0
23	20240912	181900	406581960	5060	5060	5060	5060	0
24	20240912	181800	406581960	5060	5060	5060	5060	0
25	20240912	181700	406581960	5060	5060	5060	5060	0
26	20240912	181600	406581960	5060	5060	5060	5060	0
27	20240912	181500	406581960	5060	5060	5060	5060	0
28	20240912	181400	406581960	5060	5060	5060	5060	0
29	20240912	181300	406581960	5060	5060	5060	5060	0
30	20240912	181200	406581960	5060	5060	5060	5060	0
31	20240912	181100	406581960	5060	5060	5060	5060	0
32	20240912	181000	406581960	5060	5060	5060	5060	1498
33	20240912	180900	406581960	5060	5060	5060	5060	0
34	20240912	180800	406581960	5060	5060	5060	5060	0
35	20240912	180700	406581960	5060	5060	5060	5060	0
36	20240912	180600	406581960	5060	5060	5060	5060	0
37	20240912	180500	406581960	5060	5060	5060	5060	0
38	20240912	180400	406581960	5060	5060	5060	5060	0
39	20240912	180300	406581960	5060	5060	5060	5060	0
40	20240912	180200	406581960	5060	5060	5060	5060	0
41	20240912	180100	406581960	5060	5060	5060	5060	0
42	20240912	180000	406581960	5060	5060	5060	5060	0
43	20240912	175900	406581960	5060	5060	5060	5060	0
44	20240912	175800	406581960	5060	5060	5060	5060	0
45	20240912	175700	406581960	5060	5060	5060	5060	0
46	20240912	175600	406581960	5060	5060	5060	5060	0
47	20240912	175500	406581960	5060	5060	5060	5060	0
48	20240912	175400	406581960	5060	5060	5060	5060	0
49	20240912	175300	406581960	5060	5060	5060	5060	0
50	20240912	175200	406581960	5060	5060	5060	5060	0
51	20240912	175100	406581960	5060	5060	5060	5060	0
52	20240912	175000	406581960	5060	5060	5060	5060	0
53	20240912	174900	406581960	5060	5060	5060	5060	0
54	20240912	174800	406581960	5060	5060	5060	5060	0
55	20240912	174700	406581960	5060	5060	5060	5060	0
56	20240912	174600	406581960	5060	5060	5060	5060	0
57	20240912	174500	406581960	5060	5060	5060	5060	0
58	20240912	174400	406581960	5060	5060	5060	5060	0
59	20240912	174300	406581960	5060	5060	5060	5060	0
60	20240912	174200	406581960	5060	5060	5060	5060	0
61	20240912	174100	406581960	5060	5060	5060	5060	0
62	20240912	174000	406581960	5060	5060	5060	5060	1498
63	20240912	173900	406581960	5060	5060	5060	5060	0
64	20240912	173800	406581960	5060	5060	5060	5060	0
65	20240912	173700	406581960	5060	5060	5060	5060	0
66	20240912	173600	406581960	5060	5060	5060	5060	0
67	20240912	173500	406581960	5060	5060	5060	5060	0
68	20240912	173400	406581960	5060	5060	5060	5060	0
69	20240912	173300	406581960	5060	5060	5060	5060	0
70	20240912	173200	406581960	5060	5060	5060	5060	0
71	20240912	173100	406581960	5060	5060	5060	5060	0
72	20240912	173000	406581960	5060	5060	5060	5060	0
73	20240912	172900	406581960	5060	5060	5060	5060	0
74	20240912	172800	406581960	5060	5060	5060	5060	0
75	20240912	172700	406581960	5060	5060	5060	5060	0
76	20240912	172600	406581960	5060	5060	5060	5060	0
77	20240912	172500	406581960	5060	5060	5060	5060	0
78	20240912	172400	406581960	5060	5060	5060	5060	0
79	20240912	172300	406581960	5060	5060	5060	5060	0
80	20240912	172200	406581960	5060	5060	5060	5060	0
81	20240912	172100	406581960	5060	5060	5060	5060	0
82	20240912	172000	406581960	5060	5060	5060	5060	0
83	20240912	171900	406581960	5060	5060	5060	5060	0
84	20240912	171800	406581960	5060	5060	5060	5060	0
85	20240912	171700	406581960	5060	5060	5060	5060	0
86	20240912	171600	406581960	5060	5060	5060	5060	0
87	20240912	171500	406581960	5060	5060	5060	5060	0
88	20240912	171400	406581960	5060	5060	5060	5060	0
89	20240912	171300	406581960	5060	5060	5060	5060	0
90	20240912	171200	406581960	5060	5060	5060	5060	0
91	20240912	171100	406581960	5060	5060	5060	5060	0
92	20240912	171000	406581960	5060	5060	5060	5060	1498
93	20240912	170900	406581960	5060	5060	5060	5060	0
94	20240912	170800	406581960	5060	5060	5060	5060	0
95	20240912	170700	406581960	5060	5060	5060	5060	0
96	20240912	170600	406581960	5060	5060	5060	5060	0
97	20240912	170500	406581960	5060	5060	5060	5060	0
98	20240912	170400	406581960	5060	5060	5060	5060	0
99	20240912	170300	406581960	5060	5060	5060	5060	0
100	20240912	170200	406581960	5060	5060	5060	5060	0
101	20240912	170100	406581960	5060	5060	5060	5060	0
102	20240912	170000	406581960	5060	5060	5060	5060	0
103	20240912	165900	406581960	5060	5060	5060	5060	0
104	20240912	165800	406581960	5060	5060	5060	5060	0
105	20240912	165700	406581960	5060	5060	5060	5060	0
106	20240912	165600	406581960	5060	5060	5060	5060	0
107	20240912	165500	406581960	5060	5060	5060	5060	0
108	20240912	165400	406581960	5060	5060	5060	5060	0
109	20240912	165300	406581960	5060	5060	5060	5060	0
110	20240912	165200	406581960	5060	5060	5060	5060	0
111	20240912	165100	406581960	5060	5060	5060	5060	0
112	20240912	165000	406581960	5060	5060	5060	5060	0
113	20240912	164900	406581960	5060	5060	5060	5060	0
114	20240912	164800	406581960	5060	5060	5060	5060	0
115	20240912	164700	406581960	5060	5060	5060	5060	0
116	20240912	164600	406581960	5060	5060	5060	5060	0
117	20240912	164500	406581960	5060	5060	5060	5060	0
118	20240912	164400	406581960	5060	5060	5060	5060	0
119	20240912	164300	406581960	5060	5060	5060	5060	0
120	20240912	164200	406581960	5060	5060	5060	5060	0
121	20240912	164100	406581960	5060	5060	5060	5060	0
122	20240912	164000	406581960	5060	5060	5060	5060	1498
123	20240912	163900	406581960	5060	5060	5060	5060	0
124	20240912	163800	406581960	5060	5060	5060	5060	0
125	20240912	163700	406581960	5060	5060	5060	5060	0
126	20240912	163600	406581960	5060	5060	5060	5060	0
127	20240912	163500	406581960	5060	5060	5060	5060	0
128	20240912	163400	406581960	5060	5060	5060	5060	0
129	20240912	163300	406581960	5060	5060	5060	5060	0
130	20240912	163200	406581960	5060	5060	5060	5060	0
131	20240912	163100	406581960	5060	5060	5060	5060	0
132	20240912	163000	406581960	5060	5060	5060	5060	0
133	20240912	162900	406581960	5060	5060	5060	5060	0
134	20240912	162800	406581960	5060	5060	5060	5060	0
135	20240912	162700	406581960	5060	5060	5060	5060	0
136	20240912	162600	406581960	5060	5060	5060	5060	0
137	20240912	162500	406581960	5060	5060	5060	5060	0
138	20240912	162400	406581960	5060	5060	5060	5060	0
139	20240912	162300	406581960	5060	5060	5060	5060	0
140	20240912	162200	406581960	5060	5060	5060	5060	0
141	20240912	162100	406581960	5060	5060	5060	5060	0
142	20240912	162000	406581960	5060	5060	5060	5060	0
143	20240912	161900	406581960	5060	5060	5060	5060	0
144	20240912	161800	406581960	5060	5060	5060	5060	0
145	20240912	161700	406581960	5060	5060	5060	5060	0
146	20240912	161600	406581960	5060	5060	5060	5060	0
147	20240912	161500	406581960	5060	5060	5060	5060	0
148	20240912	161400	406581960	5060	5060	5060	5060	0
149	20240912	161300	406581960	5060	5060	5060	5060	0
150	20240912	161200	406581960	5060	5060	5060	5060	0
151	20240912	161100	406581960	5060	5060	5060	5060	0
152	20240912	161000	406581960	5060	5060	5060	5060	1498
153	20240912	160900	406581960	5060	5060	5060	5060	0
154	20240912	160800	406581960	5060	5060	5060	5060	0
155	20240912	160700	406581960	5060	5060	5060	5060	0
156	20240912	160600	406581960	5060	5060	5060	5060	0
157	20240912	160500	406581960	5060	5060	5060	5060	0
158	20240912	160400	406581960	5060	5060	5060	5060	0
159	20240912	160300	406581960	5060	5060	5060	5060	0
160	20240912	160200	406581960	5060	5060	5060	5060	0
161	20240912	160100	406581960	5060	5060	5060	5060	0
162	20240912	160000	406581960	5060	5060	5060	5060	0
163	20240912	155900	406581960	5060	5060	5060	5060	0
164	20240912	155800	406581960	5060	5060	5060	5060	0
165	20240912	155700	406581960	5060	5060	5060	5060	0
166	20240912	155600	406581960	5060	5060	5060	5060	0
167	20240912	155500	406581960	5060	5060	5060	5060	0
168	20240912	155400	406581960	5060	5060	5060	5060	0
169	20240912	155300	406581960	5060	5060	5060	5060	0
170	20240912	155200	406581960	5060	5060	5060	5060	0
171	20240912	155100	406581960	5060	5060	5060	5060	0
172	20240912	155000	406581960	5060	5060	5060	5060	0
173	20240912	154900	406581960	5060	5060	5060	5060	0
174	20240912	154800	406581960	5060	5060	5060	5060	0
175	20240912	154700	406581960	5060	5060	5060	5060	0
176	20240912	154600	406581960	5060	5060	5060	5060	0
177	20240912	154500	406581960	5060	5060	5060	5060	0
178	20240912	154400	406581960	5060	5060	5060	5060	0
179	20240912	154300	406581960	5060	5060	5060	5060	0
180	20240912	154200	406581960	5060	5060	5060	5060	0
181	20240912	154100	406581960	5060	5060	5060	5060	0
182	20240912	154000	406581960	5060	5060	5060	5060	1498
183	20240912	153900	406581960	5060	5060	5060	5060	0
184	20240912	153800	406581960	5060	5060	5060	5060	0
185	20240912	153700	406581960	5060	5060	5060	5060	0
186	20240912	153600	406581960	5060	5060	5060	5060	0
187	20240912	153500	406581960	5060	5060	5060	5060	0
188	20240912	153400	406581960	5060	5060	5060	5060	0
189	20240912	153300	406581960	5060	5060	5060	5060	0
190	20240912	153200	406581960	5060	5060	5060	5060	0
191	20240912	153100	406581960	5060	5060	5060	5060	0
192	20240912	153000	406581960	5060	5060	5060	5060	1498
193	20240912	152900	399002080	5080	5080	5080	5080	0
194	20240912	152800	399002080	5080	5080	5080	5080	0
195	20240912	152700	399002080	5080	5080	5080	5080	0
196	20240912	152600	399002080	5080	5080	5080	5080	0
197	20240912	152500	399002080	5080	5080	5080	5080	0
198	20240912	152400	399002080	5080	5080	5080	5080	0
199	20240912	152300	399002080	5080	5080	5080	5080	0
200	20240912	152200	399002080	5080	5080	5080	5080	0
201	20240912	152100	399002080	5080	5080	5080	5080	0
202	20240912	152000	399002080	5080	5080	5080	5080	0
203	20240912	151900	399002080	5080	5090	5090	5080	279
204	20240912	151800	397582990	5100	5090	5100	5090	497
205	20240912	151700	395053210	5090	5090	5090	5090	413
206	20240912	151600	392951040	5090	5090	5090	5090	12
207	20240912	151500	392889960	5090	5090	5090	5090	609
208	20240912	151400	389790150	5090	5100	5100	5090	1299
209	20240912	151300	383168020	5100	5080	5100	5080	787
210	20240912	151200	379165180	5080	5080	5080	5080	200
211	20240912	151100	378149180	5080	5080	5080	5080	30
212	20240912	151000	377996780	5090	5090	5090	5090	0
213	20240912	150900	377996780	5090	5090	5090	5090	197
214	20240912	150800	376994050	5090	5080	5090	5080	80
215	20240912	150700	376587610	5080	5080	5080	5080	3
216	20240912	150600	376572370	5080	5080	5080	5080	0
217	20240912	150500	376572370	5080	5080	5080	5070	1619
218	20240912	150400	368356020	5070	5070	5070	5070	20
219	20240912	150300	368254620	5080	5080	5080	5080	22
220	20240912	150200	368142860	5080	5080	5080	5080	0
221	20240912	150100	368142860	5080	5080	5080	5080	10
222	20240912	150000	368092060	5080	5060	5080	5060	1122
223	20240912	145900	362404710	5060	5060	5060	5060	600
224	20240912	145800	359368710	5060	5070	5070	5060	110
225	20240912	145700	358812010	5070	5070	5070	5070	29
226	20240912	145600	358664980	5070	5070	5070	5070	130
227	20240912	145500	358005880	5080	5080	5080	5080	1
228	20240912	145400	358000800	5070	5070	5070	5070	0
229	20240912	145300	358000800	5070	5070	5070	5070	169
230	20240912	145200	357143970	5070	5060	5070	5060	687
231	20240912	145100	353667620	5060	5070	5070	5060	589
232	20240912	145000	350686390	5060	5060	5060	5060	120
233	20240912	144900	350079190	5070	5060	5070	5060	206
234	20240912	144800	349035830	5070	5070	5070	5070	104
235	20240912	144700	348508550	5070	5070	5070	5070	279
236	20240912	144600	347094020	5070	5070	5070	5070	17
237	20240912	144500	347007830	5060	5040	5060	5040	11446
238	20240912	144400	289114360	5040	5040	5040	5040	0
239	20240912	144300	289114360	5040	5040	5040	5030	160
240	20240912	144200	288308160	5040	5040	5040	5040	1
241	20240912	144100	288303120	5040	5040	5040	5040	0
242	20240912	144000	288303120	5040	5040	5040	5040	0
243	20240912	143900	288303120	5040	5040	5040	5040	0
244	20240912	143800	288303120	5040	5040	5040	5040	0
245	20240912	143700	288303120	5040	5040	5040	5040	0
246	20240912	143600	288303120	5040	5040	5040	5040	62
247	20240912	143500	287990640	5040	5040	5040	5040	312
248	20240912	143400	286418160	5040	5040	5040	5040	794
249	20240912	143300	282416400	5040	5040	5040	5040	3
250	20240912	143200	282401280	5040	5030	5040	5030	786
251	20240912	143100	278446930	5030	5030	5030	5030	1
252	20240912	143000	278441900	5030	5030	5030	5030	0
253	20240912	142900	278441900	5030	5030	5030	5030	11
254	20240912	142800	278386570	5030	5030	5030	5030	1
255	20240912	142700	278381540	5000	5000	5000	5000	611
256	20240912	142600	275326540	5000	5000	5000	5000	0
257	20240912	142500	275326540	5000	5000	5000	5000	0
258	20240912	142400	275326540	5000	5030	5030	5000	250
259	20240912	142300	274074660	5030	5030	5030	5030	1
260	20240912	142200	274069630	5030	5030	5030	5030	0
261	20240912	142100	274069630	5030	5030	5030	5030	182
262	20240912	142000	273154170	5030	5030	5030	5030	10
263	20240912	141900	273103870	5040	5030	5040	5030	6
264	20240912	141800	273073680	5030	5030	5030	5030	7
265	20240912	141700	273038470	5030	5030	5030	5030	474
266	20240912	141600	270654250	5020	5020	5020	5020	0
267	20240912	141500	270654250	5020	5020	5020	5020	2823
268	20240912	141400	256482790	5010	5010	5010	5010	0
269	20240912	141300	256482790	5010	5010	5010	5010	0
270	20240912	141200	256482790	5010	5010	5010	5010	0
271	20240912	141100	256482790	5010	5010	5010	5010	0
272	20240912	141000	256482790	5010	5010	5010	5010	500
273	20240912	140900	253977790	5020	5020	5020	5020	0
274	20240912	140800	253977790	5020	5020	5020	5020	4
275	20240912	140700	253957710	5020	5020	5020	5020	0
276	20240912	140600	253957710	5020	5020	5020	5020	84
277	20240912	140500	253536030	5000	5010	5010	5000	115
278	20240912	140400	252961020	5000	5000	5000	5000	0
279	20240912	140300	252961020	5000	5000	5000	5000	0
280	20240912	140200	252961020	5000	5000	5000	5000	0
281	20240912	140100	252961020	5000	5000	5000	5000	0
282	20240912	140000	252961020	5000	5000	5000	5000	0
283	20240912	135900	252961020	5000	5000	5000	5000	2771
284	20240912	135800	239106020	5000	5000	5000	5000	0
285	20240912	135700	239106020	5000	5000	5000	5000	0
286	20240912	135600	239106020	5000	5000	5000	5000	576
287	20240912	135500	236226020	5010	5010	5010	5010	5
288	20240912	135400	236200970	5000	5000	5000	5000	0
289	20240912	135300	236200970	5000	5000	5000	5000	1162
290	20240912	135200	230390970	5000	5000	5000	5000	0
291	20240912	135100	230390970	5000	5000	5000	5000	0
292	20240912	135000	230390970	5000	5010	5010	5000	300
293	20240912	134900	228888280	5010	5010	5010	5010	0
294	20240912	134800	228888280	5010	5010	5010	5010	0
295	20240912	134700	228888280	5010	5010	5010	5010	12
296	20240912	134600	228828160	5000	5010	5010	5000	159
297	20240912	134500	228031580	5010	5010	5010	5010	360
298	20240912	134400	226227980	5010	5010	5010	5010	288
299	20240912	134300	224785100	5000	5000	5000	5000	0
300	20240912	134200	224785100	5000	5000	5000	5000	0
301	20240912	134100	224785100	5000	5000	5000	5000	398
302	20240912	134000	222795100	4990	4990	4990	4990	0
303	20240912	133900	222795100	4990	4990	4990	4990	0
304	20240912	133800	222795100	4990	4990	4990	4990	0
305	20240912	133700	222795100	4990	4990	4990	4990	10
306	20240912	133600	222745200	4990	4990	4990	4990	0
307	20240912	133500	222745200	4990	4990	4990	4990	803
308	20240912	133400	218738230	4990	4990	4990	4990	484
309	20240912	133300	216323070	4990	4990	4990	4990	0
310	20240912	133200	216323070	4990	4990	4990	4990	0
311	20240912	133100	216323070	4990	4990	4990	4990	0
312	20240912	133000	216323070	4990	4990	4990	4990	10
313	20240912	132900	216273170	4990	4990	4990	4990	0
314	20240912	132800	216273170	4990	4990	4990	4990	0
315	20240912	132700	216273170	4990	4990	4990	4990	0
316	20240912	132600	216273170	4990	4990	4990	4990	10
317	20240912	132500	216223270	4990	4990	4990	4990	1
318	20240912	132400	216218280	4990	4990	4990	4990	0
319	20240912	132300	216218280	4990	4990	4990	4990	0
320	20240912	132200	216218280	4990	4990	4990	4990	0
321	20240912	132100	216218280	4990	4990	4990	4990	0
322	20240912	132000	216218280	4990	4990	4990	4990	0
323	20240912	131900	216218280	4990	4990	4990	4990	0
324	20240912	131800	216218280	4990	4990	4990	4990	0
325	20240912	131700	216218280	4990	4990	4990	4990	10
326	20240912	131600	216168380	5000	5000	5000	5000	0
327	20240912	131500	216168380	5000	5000	5000	5000	0
328	20240912	131400	216168380	5000	5000	5000	5000	0
329	20240912	131300	216168380	5000	5000	5000	5000	0
330	20240912	131200	216168380	5000	5000	5000	5000	100
331	20240912	131100	215668380	5000	5000	5000	5000	236
332	20240912	131000	214488380	5010	5010	5010	5010	0
333	20240912	130900	214488380	5010	5010	5010	5010	60
334	20240912	130800	214187780	5010	5010	5010	5010	10
335	20240912	130700	214137680	5010	5010	5010	5010	20
336	20240912	130600	214037480	5020	5020	5020	5020	70
337	20240912	130500	213686080	5020	5020	5020	5020	10
338	20240912	130400	213635880	5020	5020	5020	5020	1
339	20240912	130300	213630860	5010	5010	5010	5010	0
340	20240912	130200	213630860	5010	5010	5010	5010	0
341	20240912	130100	213630860	5010	5010	5010	5010	0
342	20240912	130000	213630860	5010	5010	5010	5010	1
343	20240912	125900	213625850	5010	5000	5010	5000	767
344	20240912	125800	209783270	5000	5000	5000	5000	0
345	20240912	125700	209783270	5000	5000	5000	5000	4
346	20240912	125600	209763270	5000	5000	5000	5000	30
347	20240912	125500	209613270	5000	5000	5000	5000	0
348	20240912	125400	209613270	5000	5000	5000	5000	0
349	20240912	125300	209613270	5000	4995	5000	4995	13
350	20240912	125200	209548330	4995	4995	4995	4995	1000
351	20240912	125100	204553330	5000	5000	5000	5000	0
352	20240912	125000	204553330	5000	5000	5000	5000	0
353	20240912	124900	204553330	5000	5000	5000	5000	120
354	20240912	124800	203953330	4995	4995	4995	4995	239
355	20240912	124700	202759525	5000	5000	5000	5000	82
356	20240912	124600	202349525	5000	5000	5000	5000	40
357	20240912	124500	202149525	5000	4995	5000	4995	20
358	20240912	124400	202049575	5000	5000	5000	5000	16
359	20240912	124300	201969575	5010	5010	5010	5010	0
360	20240912	124200	201969575	5010	5000	5010	5000	106
361	20240912	124100	201438575	5000	5000	5000	5000	3
362	20240912	124000	201423575	5000	5000	5000	5000	30
363	20240912	123900	201273575	4995	4995	4995	4995	99
364	20240912	123800	200779070	4995	4995	4995	4995	0
365	20240912	123700	200779070	4995	4995	4995	4995	150
366	20240912	123600	200029820	4990	4990	4990	4990	0
367	20240912	123500	200029820	4990	4990	4990	4990	0
368	20240912	123400	200029820	4990	4990	4990	4990	0
369	20240912	123300	200029820	4990	4990	4990	4990	0
370	20240912	123200	200029820	4990	4990	4990	4990	3
371	20240912	123100	200014850	5010	5010	5010	5010	0
372	20240912	123000	200014850	5010	4990	5010	4990	161
373	20240912	122900	199211240	4990	4990	4990	4990	0
374	20240912	122800	199211240	4990	4990	4990	4990	0
375	20240912	122700	199211240	4990	4990	4990	4990	0
376	20240912	122600	199211240	4990	4990	4990	4990	1
377	20240912	122500	199206250	4990	4990	4990	4990	0
378	20240912	122400	199206250	4990	4990	4990	4990	0
379	20240912	122300	199206250	4990	4990	4990	4990	0
380	20240912	122200	199206250	4990	4995	4995	4990	100
381	20240912	122100	198707245	4985	4985	4985	4985	1
382	20240912	122000	198702260	4985	4995	4995	4985	647
383	20240912	121900	195476330	5000	5000	5000	5000	389
384	20240912	121800	193531330	5000	5000	5000	5000	15
385	20240912	121700	193456330	5010	5010	5010	5010	0
386	20240912	121600	193456330	5010	5010	5010	5010	50
387	20240912	121500	193205830	5000	5000	5000	5000	0
388	20240912	121400	193205830	5000	5000	5000	5000	3
389	20240912	121300	193190830	5000	5000	5000	5000	0
390	20240912	121200	193190830	5000	5000	5000	5000	5
391	20240912	121100	193165830	5000	5000	5000	5000	0
392	20240912	121000	193165830	5000	5000	5000	5000	0
393	20240912	120900	193165830	5000	5000	5000	5000	199
394	20240912	120800	192170830	5000	5000	5000	5000	0
395	20240912	120700	192170830	5000	5000	5000	5000	0
396	20240912	120600	192170830	5000	5000	5000	5000	0
397	20240912	120500	192170830	5000	4985	5000	4985	22
398	20240912	120400	192060860	5000	5000	5000	5000	0
399	20240912	120300	192060860	5000	5000	5000	5000	0
400	20240912	120200	192060860	5000	5000	5000	5000	0
401	20240912	120100	192060860	5000	5000	5000	5000	5
402	20240912	120000	192035860	4985	4985	4985	4985	0
403	20240912	115900	192035860	4985	4985	4985	4985	0
404	20240912	115800	192035860	4985	4985	4985	4985	0
405	20240912	115700	192035860	4985	4985	4985	4985	0
406	20240912	115600	192035860	4985	5000	5000	4985	271
407	20240912	115500	190684800	5010	5010	5010	5010	0
408	20240912	115400	190684800	5010	5010	5010	5010	0
409	20240912	115300	190684800	5010	5010	5010	5010	10
410	20240912	115200	190634700	4990	4990	4990	4990	0
411	20240912	115100	190634700	4990	4990	4990	4990	5375
412	20240912	115000	163813450	4995	4995	4995	4995	39
413	20240912	114900	163618645	5000	5000	5000	5000	0
414	20240912	114800	163618645	5000	4990	5000	4990	2067
415	20240912	114700	153294775	4990	4990	4990	4990	0
416	20240912	114600	153294775	4990	4990	4990	4990	50
417	20240912	114500	153045275	4990	4990	4990	4990	0
418	20240912	114400	153045275	4990	4990	4990	4990	0
419	20240912	114300	153045275	4990	4990	4990	4990	0
420	20240912	114200	153045275	4990	4990	4990	4990	22
421	20240912	114100	152935495	5000	4995	5000	4995	304
422	20240912	114000	151415885	4995	5000	5000	4995	143
423	20240912	113900	150701385	4995	4995	4995	4995	9
424	20240912	113800	150656430	4995	4990	4995	4990	88
425	20240912	113700	150217260	4990	4990	4990	4990	268
426	20240912	113600	148879940	4990	4995	4995	4990	169
427	20240912	113500	148036285	4995	4995	4995	4995	0
428	20240912	113400	148036285	4995	4995	4995	4995	0
429	20240912	113300	148036285	4995	4995	4995	4995	0
430	20240912	113200	148036285	4995	4995	4995	4995	2
431	20240912	113100	148026295	4990	4990	4990	4990	0
432	20240912	113000	148026295	4990	4990	4990	4990	100
433	20240912	112900	147527295	4995	4995	4995	4995	1
434	20240912	112800	147522300	4990	4995	4995	4990	101
435	20240912	112700	147018305	4990	4990	4990	4990	100
436	20240912	112600	146519305	4990	4990	4990	4990	48
437	20240912	112500	146279785	4990	4990	4990	4990	52
438	20240912	112400	146020305	4990	4990	4990	4990	56
439	20240912	112300	145740865	4990	4990	4990	4990	2
440	20240912	112200	145730885	4990	4990	4990	4990	112
441	20240912	112100	145172005	4990	4990	4990	4990	3000
442	20240912	112000	130202005	4995	4995	4995	4995	28
443	20240912	111900	130062145	4995	4995	4995	4995	0
444	20240912	111800	130062145	4995	4995	4995	4995	0
445	20240912	111700	130062145	4995	4995	4995	4995	0
446	20240912	111600	130062145	4995	4995	4995	4995	304
447	20240912	111500	128543665	4995	4995	4995	4995	0
448	20240912	111400	128543665	4995	4995	4995	4995	0
449	20240912	111300	128543665	4995	4995	4995	4995	0
450	20240912	111200	128543665	4995	4995	4995	4995	0
451	20240912	111100	128543665	4995	4995	4995	4995	25
452	20240912	111000	128418790	4995	4995	4995	4995	0
453	20240912	110900	128418790	4995	4995	4995	4995	0
454	20240912	110800	128418790	4995	4995	4995	4995	0
455	20240912	110700	128418790	4995	4995	4995	4995	0
456	20240912	110600	128418790	4995	4995	4995	4995	0
457	20240912	110500	128418790	4995	4995	4995	4995	0
458	20240912	110400	128418790	4995	4995	4995	4995	0
459	20240912	110300	128418790	4995	4995	4995	4995	0
460	20240912	110200	128418790	4995	4995	4995	4995	5
461	20240912	110100	128393815	5000	5000	5000	4995	29
462	20240912	110000	128248900	5000	4995	5000	4995	1771
463	20240912	105900	119395350	4995	4995	4995	4995	153
464	20240912	105800	118631115	4995	4995	4995	4995	1261
465	20240912	105700	112332420	4995	4995	4995	4995	200
466	20240912	105600	111333420	5000	5000	5000	5000	100
467	20240912	105500	110833420	5000	5000	5000	5000	0
468	20240912	105400	110833420	5000	5000	5000	5000	0
469	20240912	105300	110833420	5000	5000	5000	5000	0
470	20240912	105200	110833420	5000	5010	5010	5000	210
471	20240912	105100	109782620	5000	5000	5000	5000	0
472	20240912	105000	109782620	5000	5000	5000	5000	0
473	20240912	104900	109782620	5000	5010	5010	5000	58
474	20240912	104800	109492570	5010	5010	5010	5010	0
475	20240912	104700	109492570	5010	5010	5010	5010	0
476	20240912	104600	109492570	5010	5010	5010	5010	1
477	20240912	104500	109487560	5000	5010	5010	5000	601
478	20240912	104400	106482550	5000	5000	5000	5000	1
479	20240912	104300	106477550	5000	5000	5000	5000	0
480	20240912	104200	106477550	5000	5000	5000	5000	6
481	20240912	104100	106447550	5010	5010	5010	5010	0
482	20240912	104000	106447550	5010	5010	5010	5010	0
483	20240912	103900	106447550	5010	5010	5010	5010	0
484	20240912	103800	106447550	5010	5010	5010	5010	0
485	20240912	103700	106447550	5010	5010	5010	5010	0
486	20240912	103600	106447550	5010	5010	5010	5010	0
487	20240912	103500	106447550	5010	5010	5010	5010	101
488	20240912	103400	105941540	5010	5010	5010	5010	0
489	20240912	103300	105941540	5010	5010	5010	5010	1
490	20240912	103200	105936530	5010	5010	5010	5010	0
491	20240912	103100	105936530	5010	5000	5010	5000	98
492	20240912	103000	105446520	5000	5000	5000	5000	403
493	20240912	102900	103431520	5010	5010	5010	5010	50
494	20240912	102800	103181020	5020	5020	5020	5020	0
495	20240912	102700	103181020	5020	5020	5020	5020	15
496	20240912	102600	103105720	5020	5020	5020	5020	0
497	20240912	102500	103105720	5020	5010	5020	5010	140
498	20240912	102400	102403170	5010	5010	5010	5010	34
499	20240912	102300	102232830	5010	5010	5010	5010	20
500	20240912	102200	102132630	5010	5010	5010	5010	5
501	20240912	102100	102107580	5020	5020	5020	5020	0
502	20240912	102000	102107580	5020	5020	5020	5020	1643
503	20240912	101900	93859720	5030	5030	5030	5030	1
504	20240912	101800	93854690	5040	5020	5040	5020	1898
505	20240912	101700	84320550	5010	5010	5010	5010	0
506	20240912	101600	84320550	5010	5010	5010	5010	100
507	20240912	101500	83819550	5000	5000	5000	5000	157
508	20240912	101400	83034550	5000	5000	5000	5000	189
509	20240912	101300	82089550	5010	5010	5010	5010	92
510	20240912	101200	81628630	5010	5000	5010	5000	3037
511	20240912	101100	66415260	5000	5000	5000	5000	200
512	20240912	101000	65415260	5010	5010	5010	5010	200
513	20240912	100900	64413260	5010	5010	5010	5010	0
514	20240912	100800	64413260	5010	5010	5010	5010	0
515	20240912	100700	64413260	5010	5010	5010	5010	0
516	20240912	100600	64413260	5010	5010	5010	5010	20
517	20240912	100500	64313060	5010	5010	5010	5010	3
518	20240912	100400	64298030	5010	5010	5010	5010	11
519	20240912	100300	64242920	5000	5000	5000	5000	3
520	20240912	100200	64227920	5010	5010	5010	5010	2
521	20240912	100100	64217900	5010	5010	5010	5010	0
522	20240912	100000	64217900	5010	5010	5010	5010	0
523	20240912	095900	64217900	5010	5010	5010	5010	0
524	20240912	095800	64217900	5010	5000	5010	5000	8
525	20240912	095700	64177890	5000	5000	5000	5000	0
526	20240912	095600	64177890	5000	5000	5000	5000	1
527	20240912	095500	64172890	5010	5010	5010	5010	1
528	20240912	095400	64167880	5010	5000	5010	5000	684
529	20240912	095300	60742880	5000	5000	5000	5000	0
530	20240912	095200	60742880	5000	5000	5000	5000	1
531	20240912	095100	60737880	5010	5010	5010	5010	30
532	20240912	095000	60587580	4995	4995	4995	4995	0
533	20240912	094900	60587580	4995	4995	4995	4995	0
534	20240912	094800	60587580	4995	4995	4995	4995	0
535	20240912	094700	60587580	4995	4995	4995	4995	0
536	20240912	094600	60587580	4995	4995	4995	4995	11
537	20240912	094500	60532635	4995	5000	5000	4995	467
538	20240912	094400	58197660	5010	5000	5010	5000	100
539	20240912	094300	57697160	5010	5010	5010	5010	102
540	20240912	094200	57186140	5010	5010	5010	5010	74
541	20240912	094100	56815400	5010	5010	5010	5010	0
542	20240912	094000	56815400	5010	4995	5010	4995	252
543	20240912	093900	55556380	4995	4995	4995	4995	346
544	20240912	093800	53828110	5000	5010	5010	5000	301
545	20240912	093700	52323100	5010	5010	5010	4995	1096
546	20240912	093600	46836640	5010	5010	5010	5010	4
547	20240912	093500	46816600	4995	5010	5010	4995	1902
548	20240912	093400	37287790	5020	5020	5020	5020	2
549	20240912	093300	37277750	5020	5010	5020	4995	872
550	20240912	093200	32919960	5020	5010	5020	5010	156
551	20240912	093100	32138130	5010	4995	5010	4995	873
552	20240912	093000	27775795	4995	4995	4995	4995	101
553	20240912	092900	27271300	4995	4995	4995	4995	1
554	20240912	092800	27266305	4995	4990	4995	4990	22
555	20240912	092700	27156510	4990	4995	4995	4990	150
556	20240912	092600	26407760	4995	4995	4995	4995	0
557	20240912	092500	26407760	4995	4995	4995	4995	20
558	20240912	092400	26307860	4995	4990	4995	4990	160
559	20240912	092300	25509230	4990	4995	4995	4990	73
560	20240912	092200	25144845	4995	4990	4995	4990	435
561	20240912	092100	22972530	4985	4980	4985	4980	84
562	20240912	092000	22554190	4980	4990	4990	4980	158
563	20240912	091900	21765780	4980	4980	4980	4980	20
564	20240912	091800	21666180	4985	4985	4985	4980	239
565	20240912	091700	20475760	4990	4995	4995	4990	193
566	20240912	091600	19511990	4995	4995	4995	4995	1
567	20240912	091500	19506995	4995	4990	4995	4980	254
568	20240912	091400	18239355	4990	4980	4990	4980	62
569	20240912	091300	17930275	4995	4990	4995	4990	578
570	20240912	091200	15045405	4990	4985	4990	4985	18
571	20240912	091100	14955620	4985	4960	4985	4960	534
572	20240912	091000	12298350	4945	4960	4960	4945	122
573	20240912	090900	11693245	4960	4955	4960	4955	52
574	20240912	090800	11435410	4955	4955	4955	4955	10
575	20240912	090700	11385860	4955	4945	4960	4945	43
576	20240912	090600	11172895	4930	4930	4930	4930	2
577	20240912	090500	11163035	4930	4930	4930	4930	5
578	20240912	090400	11138385	4930	4930	4930	4930	138
579	20240912	090300	10458045	4930	4930	4930	4930	58
580	20240912	090200	10172105	4930	4945	4945	4930	111
581	20240912	090100	9623795	4940	4910	4940	4910	437
582	20240912	090000	7473445	4910	4865	4910	4865	1535