KissMeData/014570/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185900	50640870	5010	5010	5010	5010	13
3	20240913	185800	50640870	5010	5010	5010	5010	0
4	20240913	185700	50640870	5010	5010	5010	5010	0
5	20240913	185600	50640870	5010	5010	5010	5010	0
6	20240913	185500	50640870	5010	5010	5010	5010	0
7	20240913	185400	50640870	5010	5010	5010	5010	0
8	20240913	185300	50640870	5010	5010	5010	5010	0
9	20240913	185200	50640870	5010	5010	5010	5010	0
10	20240913	185100	50640870	5010	5010	5010	5010	0
11	20240913	185000	50640870	5010	5010	5010	5010	0
12	20240913	184900	50640870	5010	5010	5010	5010	0
13	20240913	184800	50640870	5010	5010	5010	5010	0
14	20240913	184700	50640870	5010	5010	5010	5010	0
15	20240913	184600	50640870	5010	5010	5010	5010	0
16	20240913	184500	50640870	5010	5010	5010	5010	0
17	20240913	184400	50640870	5010	5010	5010	5010	0
18	20240913	184300	50640870	5010	5010	5010	5010	0
19	20240913	184200	50640870	5010	5010	5010	5010	0
20	20240913	184100	50640870	5010	5010	5010	5010	0
21	20240913	184000	50640870	5010	5010	5010	5010	0
22	20240913	183900	50640870	5010	5010	5010	5010	0
23	20240913	183800	50640870	5010	5010	5010	5010	0
24	20240913	183700	50640870	5010	5010	5010	5010	0
25	20240913	183600	50640870	5010	5010	5010	5010	0
26	20240913	183500	50640870	5010	5010	5010	5010	0
27	20240913	183400	50640870	5010	5010	5010	5010	0
28	20240913	183300	50640870	5010	5010	5010	5010	0
29	20240913	183200	50640870	5010	5010	5010	5010	0
30	20240913	183100	50640870	5010	5010	5010	5010	0
31	20240913	183000	50640870	5010	5010	5010	5010	0
32	20240913	182900	50640870	5010	5010	5010	5010	13
33	20240913	182800	50640870	5010	5010	5010	5010	0
34	20240913	182700	50640870	5010	5010	5010	5010	0
35	20240913	182600	50640870	5010	5010	5010	5010	0
36	20240913	182500	50640870	5010	5010	5010	5010	0
37	20240913	182400	50640870	5010	5010	5010	5010	0
38	20240913	182300	50640870	5010	5010	5010	5010	0
39	20240913	182200	50640870	5010	5010	5010	5010	0
40	20240913	182100	50640870	5010	5010	5010	5010	0
41	20240913	182000	50640870	5010	5010	5010	5010	0
42	20240913	181900	50640870	5010	5010	5010	5010	0
43	20240913	181800	50640870	5010	5010	5010	5010	0
44	20240913	181700	50640870	5010	5010	5010	5010	0
45	20240913	181600	50640870	5010	5010	5010	5010	0
46	20240913	181500	50640870	5010	5010	5010	5010	0
47	20240913	181400	50640870	5010	5010	5010	5010	0
48	20240913	181300	50640870	5010	5010	5010	5010	0
49	20240913	181200	50640870	5010	5010	5010	5010	0
50	20240913	181100	50640870	5010	5010	5010	5010	0
51	20240913	181000	50640870	5010	5010	5010	5010	0
52	20240913	180900	50640870	5010	5010	5010	5010	0
53	20240913	180800	50640870	5010	5010	5010	5010	0
54	20240913	180700	50640870	5010	5010	5010	5010	0
55	20240913	180600	50640870	5010	5010	5010	5010	0
56	20240913	180500	50640870	5010	5010	5010	5010	0
57	20240913	180400	50640870	5010	5010	5010	5010	0
58	20240913	180300	50640870	5010	5010	5010	5010	0
59	20240913	180200	50640870	5010	5010	5010	5010	0
60	20240913	180100	50640870	5010	5010	5010	5010	0
61	20240913	180000	50640870	5010	5010	5010	5010	0
62	20240913	175900	50640870	5010	5010	5010	5010	13
63	20240913	175800	50640870	5010	5010	5010	5010	0
64	20240913	175700	50640870	5010	5010	5010	5010	0
65	20240913	175600	50640870	5010	5010	5010	5010	0
66	20240913	175500	50640870	5010	5010	5010	5010	0
67	20240913	175400	50640870	5010	5010	5010	5010	0
68	20240913	175300	50640870	5010	5010	5010	5010	0
69	20240913	175200	50640870	5010	5010	5010	5010	0
70	20240913	175100	50640870	5010	5010	5010	5010	0
71	20240913	175000	50640870	5010	5010	5010	5010	0
72	20240913	174900	50640870	5010	5010	5010	5010	0
73	20240913	174800	50640870	5010	5010	5010	5010	0
74	20240913	174700	50640870	5010	5010	5010	5010	0
75	20240913	174600	50640870	5010	5010	5010	5010	0
76	20240913	174500	50640870	5010	5010	5010	5010	0
77	20240913	174400	50640870	5010	5010	5010	5010	0
78	20240913	174300	50640870	5010	5010	5010	5010	0
79	20240913	174200	50640870	5010	5010	5010	5010	0
80	20240913	174100	50640870	5010	5010	5010	5010	0
81	20240913	174000	50640870	5010	5010	5010	5010	0
82	20240913	173900	50640870	5010	5010	5010	5010	0
83	20240913	173800	50640870	5010	5010	5010	5010	0
84	20240913	173700	50640870	5010	5010	5010	5010	0
85	20240913	173600	50640870	5010	5010	5010	5010	0
86	20240913	173500	50640870	5010	5010	5010	5010	0
87	20240913	173400	50640870	5010	5010	5010	5010	0
88	20240913	173300	50640870	5010	5010	5010	5010	0
89	20240913	173200	50640870	5010	5010	5010	5010	0
90	20240913	173100	50640870	5010	5010	5010	5010	0
91	20240913	173000	50640870	5010	5010	5010	5010	0
92	20240913	172900	50640870	5010	5010	5010	5010	13
93	20240913	172800	50640870	5010	5010	5010	5010	0
94	20240913	172700	50640870	5010	5010	5010	5010	0
95	20240913	172600	50640870	5010	5010	5010	5010	0
96	20240913	172500	50640870	5010	5010	5010	5010	0
97	20240913	172400	50640870	5010	5010	5010	5010	0
98	20240913	172300	50640870	5010	5010	5010	5010	0
99	20240913	172200	50640870	5010	5010	5010	5010	0
100	20240913	172100	50640870	5010	5010	5010	5010	0
101	20240913	172000	50640870	5010	5010	5010	5010	0
102	20240913	171900	50640870	5010	5010	5010	5010	0
103	20240913	171800	50640870	5010	5010	5010	5010	0
104	20240913	171700	50640870	5010	5010	5010	5010	0
105	20240913	171600	50640870	5010	5010	5010	5010	0
106	20240913	171500	50640870	5010	5010	5010	5010	0
107	20240913	171400	50640870	5010	5010	5010	5010	0
108	20240913	171300	50640870	5010	5010	5010	5010	0
109	20240913	171200	50640870	5010	5010	5010	5010	0
110	20240913	171100	50640870	5010	5010	5010	5010	0
111	20240913	171000	50640870	5010	5010	5010	5010	0
112	20240913	170900	50640870	5010	5010	5010	5010	0
113	20240913	170800	50640870	5010	5010	5010	5010	0
114	20240913	170700	50640870	5010	5010	5010	5010	0
115	20240913	170600	50640870	5010	5010	5010	5010	0
116	20240913	170500	50640870	5010	5010	5010	5010	0
117	20240913	170400	50640870	5010	5010	5010	5010	0
118	20240913	170300	50640870	5010	5010	5010	5010	0
119	20240913	170200	50640870	5010	5010	5010	5010	0
120	20240913	170100	50640870	5010	5010	5010	5010	0
121	20240913	170000	50640870	5010	5010	5010	5010	0
122	20240913	165900	50640870	5010	5010	5010	5010	13
123	20240913	165800	50640870	5010	5010	5010	5010	0
124	20240913	165700	50640870	5010	5010	5010	5010	0
125	20240913	165600	50640870	5010	5010	5010	5010	0
126	20240913	165500	50640870	5010	5010	5010	5010	0
127	20240913	165400	50640870	5010	5010	5010	5010	0
128	20240913	165300	50640870	5010	5010	5010	5010	0
129	20240913	165200	50640870	5010	5010	5010	5010	0
130	20240913	165100	50640870	5010	5010	5010	5010	0
131	20240913	165000	50640870	5010	5010	5010	5010	0
132	20240913	164900	50640870	5010	5010	5010	5010	0
133	20240913	164800	50640870	5010	5010	5010	5010	0
134	20240913	164700	50640870	5010	5010	5010	5010	0
135	20240913	164600	50640870	5010	5010	5010	5010	0
136	20240913	164500	50640870	5010	5010	5010	5010	0
137	20240913	164400	50640870	5010	5010	5010	5010	0
138	20240913	164300	50640870	5010	5010	5010	5010	0
139	20240913	164200	50640870	5010	5010	5010	5010	0
140	20240913	164100	50640870	5010	5010	5010	5010	0
141	20240913	164000	50640870	5010	5010	5010	5010	0
142	20240913	163900	50640870	5010	5010	5010	5010	0
143	20240913	163800	50640870	5010	5010	5010	5010	0
144	20240913	163700	50640870	5010	5010	5010	5010	0
145	20240913	163600	50640870	5010	5010	5010	5010	0
146	20240913	163500	50640870	5010	5010	5010	5010	0
147	20240913	163400	50640870	5010	5010	5010	5010	0
148	20240913	163300	50640870	5010	5010	5010	5010	0
149	20240913	163200	50640870	5010	5010	5010	5010	0
150	20240913	163100	50640870	5010	5010	5010	5010	0
151	20240913	163000	50640870	5010	5010	5010	5010	0
152	20240913	162900	50640870	5010	5010	5010	5010	13
153	20240913	162800	50640870	5010	5010	5010	5010	0
154	20240913	162700	50640870	5010	5010	5010	5010	0
155	20240913	162600	50640870	5010	5010	5010	5010	0
156	20240913	162500	50640870	5010	5010	5010	5010	0
157	20240913	162400	50640870	5010	5010	5010	5010	0
158	20240913	162300	50640870	5010	5010	5010	5010	0
159	20240913	162200	50640870	5010	5010	5010	5010	0
160	20240913	162100	50640870	5010	5010	5010	5010	0
161	20240913	162000	50640870	5010	5010	5010	5010	0
162	20240913	161900	50640870	5010	5010	5010	5010	0
163	20240913	161800	50640870	5010	5010	5010	5010	0
164	20240913	161700	50640870	5010	5010	5010	5010	0
165	20240913	161600	50640870	5010	5010	5010	5010	0
166	20240913	161500	50640870	5010	5010	5010	5010	0
167	20240913	161400	50640870	5010	5010	5010	5010	0
168	20240913	161300	50640870	5010	5010	5010	5010	0
169	20240913	161200	50640870	5010	5010	5010	5010	0
170	20240913	161100	50640870	5010	5010	5010	5010	0
171	20240913	161000	50640870	5010	5010	5010	5010	0
172	20240913	160900	50640870	5010	5010	5010	5010	0
173	20240913	160800	50640870	5010	5010	5010	5010	0
174	20240913	160700	50640870	5010	5010	5010	5010	0
175	20240913	160600	50640870	5010	5010	5010	5010	0
176	20240913	160500	50640870	5010	5010	5010	5010	0
177	20240913	160400	50640870	5010	5010	5010	5010	0
178	20240913	160300	50640870	5010	5010	5010	5010	0
179	20240913	160200	50640870	5010	5010	5010	5010	0
180	20240913	160100	50640870	5010	5010	5010	5010	0
181	20240913	160000	50640870	5010	5010	5010	5010	0
182	20240913	155900	50640870	5010	5010	5010	5010	13
183	20240913	155800	50640870	5010	5010	5010	5010	0
184	20240913	155700	50640870	5010	5010	5010	5010	0
185	20240913	155600	50640870	5010	5010	5010	5010	0
186	20240913	155500	50640870	5010	5010	5010	5010	0
187	20240913	155400	50640870	5010	5010	5010	5010	0
188	20240913	155300	50640870	5010	5010	5010	5010	0
189	20240913	155200	50640870	5010	5010	5010	5010	0
190	20240913	155100	50640870	5010	5010	5010	5010	0
191	20240913	155000	50640870	5010	5010	5010	5010	0
192	20240913	154900	50640870	5010	5010	5010	5010	0
193	20240913	154800	50640870	5010	5010	5010	5010	0
194	20240913	154700	50640870	5010	5010	5010	5010	0
195	20240913	154600	50640870	5010	5010	5010	5010	0
196	20240913	154500	50640870	5010	5010	5010	5010	0
197	20240913	154400	50640870	5010	5010	5010	5010	0
198	20240913	154300	50640870	5010	5010	5010	5010	0
199	20240913	154200	50640870	5010	5010	5010	5010	0
200	20240913	154100	50640870	5010	5010	5010	5010	0
201	20240913	154000	50640870	5010	5010	5010	5010	0
202	20240913	153900	50640870	5010	5010	5010	5010	0
203	20240913	153800	50640870	5010	5010	5010	5010	0
204	20240913	153700	50640870	5010	5010	5010	5010	0
205	20240913	153600	50640870	5010	5010	5010	5010	0
206	20240913	153500	50640870	5010	5010	5010	5010	0
207	20240913	153400	50640870	5010	5010	5010	5010	0
208	20240913	153300	50640870	5010	5010	5010	5010	0
209	20240913	153200	50640870	5010	5010	5010	5010	0
210	20240913	153100	50640870	5010	5010	5010	5010	0
211	20240913	153000	50640870	5010	5010	5010	5010	13
212	20240913	152900	50575740	5000	5000	5000	5000	0
213	20240913	152800	50575740	5000	5000	5000	5000	0
214	20240913	152700	50575740	5000	5000	5000	5000	0
215	20240913	152600	50575740	5000	5000	5000	5000	0
216	20240913	152500	50575740	5000	5000	5000	5000	0
217	20240913	152400	50575740	5000	5000	5000	5000	0
218	20240913	152300	50575740	5000	5000	5000	5000	0
219	20240913	152200	50575740	5000	5000	5000	5000	0
220	20240913	152100	50575740	5000	5000	5000	5000	0
221	20240913	152000	50575740	5000	5000	5000	5000	0
222	20240913	151900	50575740	5000	5000	5010	5000	11
223	20240913	151800	50520730	5000	5000	5000	5000	0
224	20240913	151700	50520730	5000	5000	5000	5000	0
225	20240913	151600	50520730	5000	5000	5000	5000	7
226	20240913	151500	50485730	5000	5000	5000	5000	18
227	20240913	151400	50395730	4990	4990	4990	4990	0
228	20240913	151300	50395730	4990	4990	4990	4990	0
229	20240913	151200	50395730	4990	4990	4990	4990	0
230	20240913	151100	50395730	4990	4990	4990	4990	150
231	20240913	151000	49647230	5010	5010	5010	5010	0
232	20240913	150900	49647230	5010	5010	5010	5010	0
233	20240913	150800	49647230	5010	5010	5010	5010	0
234	20240913	150700	49647230	5010	5010	5010	5010	0
235	20240913	150600	49647230	5010	5010	5010	5010	0
236	20240913	150500	49647230	5010	5010	5010	5010	0
237	20240913	150400	49647230	5010	5010	5010	5010	0
238	20240913	150300	49647230	5010	5010	5010	5010	0
239	20240913	150200	49647230	5010	5010	5010	5010	0
240	20240913	150100	49647230	5010	5010	5010	5010	0
241	20240913	150000	49647230	5010	5010	5010	5010	0
242	20240913	145900	49647230	5010	5010	5010	5010	0
243	20240913	145800	49647230	5010	5010	5010	5010	0
244	20240913	145700	49647230	5010	5010	5010	5010	0
245	20240913	145600	49647230	5010	5010	5010	5010	0
246	20240913	145500	49647230	5010	5010	5010	5010	0
247	20240913	145400	49647230	5010	4990	5010	4990	2
248	20240913	145300	49637230	5010	5010	5010	5010	0
249	20240913	145200	49637230	5010	5010	5010	5010	0
250	20240913	145100	49637230	5010	5010	5010	5010	0
251	20240913	145000	49637230	5010	5010	5010	5010	0
252	20240913	144900	49637230	5010	5010	5010	5010	0
253	20240913	144800	49637230	5010	5010	5010	5010	0
254	20240913	144700	49637230	5010	5010	5010	5010	0
255	20240913	144600	49637230	5010	5010	5010	5010	0
256	20240913	144500	49637230	5010	5010	5010	5010	0
257	20240913	144400	49637230	5010	5010	5010	5010	1
258	20240913	144300	49632220	4990	4990	4990	4990	0
259	20240913	144200	49632220	4990	4990	4990	4990	0
260	20240913	144100	49632220	4990	4990	4990	4990	0
261	20240913	144000	49632220	4990	4990	4990	4990	0
262	20240913	143900	49632220	4990	4990	4990	4990	0
263	20240913	143800	49632220	4990	4990	4990	4990	0
264	20240913	143700	49632220	4990	4990	4990	4990	0
265	20240913	143600	49632220	4990	4990	4990	4990	0
266	20240913	143500	49632220	4990	4990	4990	4990	0
267	20240913	143400	49632220	4990	4990	4990	4990	0
268	20240913	143300	49632220	4990	4990	4990	4990	0
269	20240913	143200	49632220	4990	4990	4990	4990	0
270	20240913	143100	49632220	4990	4990	4990	4990	0
271	20240913	143000	49632220	4990	4990	4990	4990	0
272	20240913	142900	49632220	4990	4990	4990	4990	0
273	20240913	142800	49632220	4990	4990	4990	4990	0
274	20240913	142700	49632220	4990	4990	4990	4990	0
275	20240913	142600	49632220	4990	4990	4990	4990	0
276	20240913	142500	49632220	4990	4990	4990	4990	0
277	20240913	142400	49632220	4990	4990	4990	4990	0
278	20240913	142300	49632220	4990	4990	4990	4990	0
279	20240913	142200	49632220	4990	4990	4990	4990	0
280	20240913	142100	49632220	4990	4990	4990	4990	0
281	20240913	142000	49632220	4990	4990	4990	4990	0
282	20240913	141900	49632220	4990	4990	4990	4990	0
283	20240913	141800	49632220	4990	4990	4990	4990	0
284	20240913	141700	49632220	4990	4990	4990	4990	2
285	20240913	141600	49622240	5000	5000	5000	5000	696
286	20240913	141500	46142240	5000	5000	5000	5000	0
287	20240913	141400	46142240	5000	5000	5000	5000	0
288	20240913	141300	46142240	5000	5000	5000	5000	0
289	20240913	141200	46142240	5000	5000	5000	5000	0
290	20240913	141100	46142240	5000	5000	5000	5000	0
291	20240913	141000	46142240	5000	5000	5000	5000	0
292	20240913	140900	46142240	5000	5000	5000	5000	0
293	20240913	140800	46142240	5000	5000	5000	5000	0
294	20240913	140700	46142240	5000	5000	5000	5000	0
295	20240913	140600	46142240	5000	5000	5000	5000	0
296	20240913	140500	46142240	5000	5000	5000	5000	0
297	20240913	140400	46142240	5000	5000	5000	5000	0
298	20240913	140300	46142240	5000	5000	5000	5000	0
299	20240913	140200	46142240	5000	5000	5000	5000	0
300	20240913	140100	46142240	5000	5000	5000	5000	0
301	20240913	140000	46142240	5000	5000	5000	5000	0
302	20240913	135900	46142240	5000	5000	5000	5000	0
303	20240913	135800	46142240	5000	5000	5000	5000	4
304	20240913	135700	46122240	4975	4990	4990	4970	800
305	20240913	135600	42137705	4995	4995	4995	4995	0
306	20240913	135500	42137705	4995	4995	4995	4995	0
307	20240913	135400	42137705	4995	4995	4995	4995	0
308	20240913	135300	42137705	4995	4995	4995	4995	10
309	20240913	135200	42087755	4985	4985	4985	4985	0
310	20240913	135100	42087755	4985	4985	4985	4985	0
311	20240913	135000	42087755	4985	4985	4985	4985	0
312	20240913	134900	42087755	4985	4985	4985	4985	0
313	20240913	134800	42087755	4985	4985	4985	4985	0
314	20240913	134700	42087755	4985	4985	4985	4985	0
315	20240913	134600	42087755	4985	4985	4985	4985	0
316	20240913	134500	42087755	4985	5010	5010	4985	5
317	20240913	134400	42062780	5000	4995	5000	4995	670
318	20240913	134300	38713100	4995	4995	4995	4995	200
319	20240913	134200	37714100	4995	4995	4995	4995	0
320	20240913	134100	37714100	4995	4995	4995	4995	0
321	20240913	134000	37714100	4995	4995	4995	4995	0
322	20240913	133900	37714100	4995	4995	4995	4995	0
323	20240913	133800	37714100	4995	4995	4995	4995	0
324	20240913	133700	37714100	4995	4995	4995	4995	0
325	20240913	133600	37714100	4995	4995	4995	4995	0
326	20240913	133500	37714100	4995	4995	4995	4995	3
327	20240913	133400	37699115	4995	4995	4995	4995	0
328	20240913	133300	37699115	4995	4995	4995	4995	0
329	20240913	133200	37699115	4995	4995	4995	4995	0
330	20240913	133100	37699115	4995	4995	4995	4995	0
331	20240913	133000	37699115	4995	4995	4995	4995	1
332	20240913	132900	37694120	4975	4975	4975	4975	3
333	20240913	132800	37679195	4975	4975	4975	4975	6
334	20240913	132700	37649345	4975	4975	4975	4975	3
335	20240913	132600	37634420	4975	4975	4975	4975	1
336	20240913	132500	37629445	4975	4975	4995	4975	7
337	20240913	132400	37594580	4975	4975	4975	4975	5
338	20240913	132300	37569705	4975	4975	4975	4965	32
339	20240913	132200	37410775	4985	4985	4985	4985	0
340	20240913	132100	37410775	4985	4985	4985	4985	1
341	20240913	132000	37405790	4980	4980	4980	4980	35
342	20240913	131900	37231490	4975	4975	4975	4975	0
343	20240913	131800	37231490	4975	4975	4975	4975	0
344	20240913	131700	37231490	4975	4975	4975	4975	0
345	20240913	131600	37231490	4975	4975	4975	4975	0
346	20240913	131500	37231490	4975	4975	4975	4975	0
347	20240913	131400	37231490	4975	4975	4975	4975	0
348	20240913	131300	37231490	4975	4975	4975	4975	0
349	20240913	131200	37231490	4975	4975	4975	4975	0
350	20240913	131100	37231490	4975	4975	4975	4975	0
351	20240913	131000	37231490	4975	4975	4975	4975	0
352	20240913	130900	37231490	4975	4975	4975	4975	0
353	20240913	130800	37231490	4975	4975	4975	4975	0
354	20240913	130700	37231490	4975	4975	4975	4975	1
355	20240913	130600	37226515	4975	4975	4975	4975	0
356	20240913	130500	37226515	4975	4975	4975	4975	0
357	20240913	130400	37226515	4975	4975	4975	4975	0
358	20240913	130300	37226515	4975	4975	4975	4975	0
359	20240913	130200	37226515	4975	4975	4975	4975	0
360	20240913	130100	37226515	4975	4975	4975	4975	0
361	20240913	130000	37226515	4975	4975	4975	4975	0
362	20240913	125900	37226515	4975	4975	4975	4975	0
363	20240913	125800	37226515	4975	4975	4975	4975	0
364	20240913	125700	37226515	4975	4975	4975	4975	0
365	20240913	125600	37226515	4975	4975	4975	4975	0
366	20240913	125500	37226515	4975	4975	4975	4975	0
367	20240913	125400	37226515	4975	4975	4975	4975	5
368	20240913	125300	37201640	4975	4975	4975	4975	4
369	20240913	125200	37181740	4975	4975	4975	4975	0
370	20240913	125100	37181740	4975	4975	4975	4975	1
371	20240913	125000	37176765	4975	4975	4975	4975	6
372	20240913	124900	37146915	4975	4975	4975	4975	6
373	20240913	124800	37117065	4975	4975	4975	4975	5
374	20240913	124700	37092190	4975	4975	4975	4975	7
375	20240913	124600	37057365	4975	4975	4975	4975	5
376	20240913	124500	37032490	4975	4975	4980	4975	71
377	20240913	124400	36678940	4975	4975	4975	4975	5
378	20240913	124300	36654065	4975	4975	4975	4975	5
379	20240913	124200	36629190	4975	4975	4975	4975	6
380	20240913	124100	36599340	4975	4975	4975	4975	7
381	20240913	124000	36564515	4975	4975	4975	4975	5
382	20240913	123900	36539640	4975	4975	4975	4975	7
383	20240913	123800	36504815	4965	4965	4965	4965	0
384	20240913	123700	36504815	4965	4965	4965	4965	212
385	20240913	123600	35452235	4965	4965	4965	4965	265
386	20240913	123500	34136510	4970	4970	4970	4970	0
387	20240913	123400	34136510	4970	4970	4970	4970	5
388	20240913	123300	34111660	4970	4970	4970	4970	408
389	20240913	123200	32083900	4970	4970	4970	4970	0
390	20240913	123100	32083900	4970	4970	4970	4970	0
391	20240913	123000	32083900	4970	4970	4970	4970	0
392	20240913	122900	32083900	4970	4970	4970	4970	0
393	20240913	122800	32083900	4970	4970	4970	4970	0
394	20240913	122700	32083900	4970	4970	4970	4970	0
395	20240913	122600	32083900	4970	4970	4970	4970	0
396	20240913	122500	32083900	4970	4970	4970	4970	0
397	20240913	122400	32083900	4970	4970	4970	4970	0
398	20240913	122300	32083900	4970	4970	4970	4970	0
399	20240913	122200	32083900	4970	4970	4970	4970	0
400	20240913	122100	32083900	4970	4970	4970	4970	0
401	20240913	122000	32083900	4970	4970	4970	4970	0
402	20240913	121900	32083900	4970	4980	4980	4970	535
403	20240913	121800	29424880	4970	4970	4970	4970	0
404	20240913	121700	29424880	4970	4970	4970	4970	0
405	20240913	121600	29424880	4970	4970	4970	4970	0
406	20240913	121500	29424880	4970	4970	4970	4970	0
407	20240913	121400	29424880	4970	4970	4970	4970	0
408	20240913	121300	29424880	4970	4970	4970	4970	0
409	20240913	121200	29424880	4970	4980	4980	4970	440
410	20240913	121100	27237990	4980	4980	4980	4980	0
411	20240913	121000	27237990	4980	4980	4980	4980	0
412	20240913	120900	27237990	4980	4980	4980	4980	0
413	20240913	120800	27237990	4980	4980	4980	4980	0
414	20240913	120700	27237990	4980	4980	4980	4980	0
415	20240913	120600	27237990	4980	4980	4980	4980	0
416	20240913	120500	27237990	4980	4980	4980	4980	2
417	20240913	120400	27228030	4975	4975	4975	4975	0
418	20240913	120300	27228030	4975	4975	4975	4975	0
419	20240913	120200	27228030	4975	4975	4975	4975	0
420	20240913	120100	27228030	4975	4975	4975	4975	0
421	20240913	120000	27228030	4975	4975	4975	4975	79
422	20240913	115900	26835005	4975	4975	4975	4975	8
423	20240913	115800	26795205	4975	4975	4975	4975	0
424	20240913	115700	26795205	4975	4975	4975	4975	0
425	20240913	115600	26795205	4975	4975	4975	4975	0
426	20240913	115500	26795205	4975	4975	4975	4975	0
427	20240913	115400	26795205	4975	4975	4975	4975	0
428	20240913	115300	26795205	4975	4975	4975	4975	0
429	20240913	115200	26795205	4975	4975	4975	4975	0
430	20240913	115100	26795205	4975	4975	4975	4975	0
431	20240913	115000	26795205	4975	4975	4975	4975	0
432	20240913	114900	26795205	4975	4975	4975	4975	0
433	20240913	114800	26795205	4975	4975	4975	4975	0
434	20240913	114700	26795205	4975	4975	4975	4975	0
435	20240913	114600	26795205	4975	4975	4975	4975	0
436	20240913	114500	26795205	4975	4975	4975	4975	0
437	20240913	114400	26795205	4975	4975	4975	4975	0
438	20240913	114300	26795205	4975	4975	4975	4975	0
439	20240913	114200	26795205	4975	4975	4975	4975	0
440	20240913	114100	26795205	4975	4975	4975	4975	0
441	20240913	114000	26795205	4975	4975	4975	4975	0
442	20240913	113900	26795205	4975	4975	4975	4975	1
443	20240913	113800	26790230	4975	4975	4975	4975	220
444	20240913	113700	25695730	4970	4970	4970	4970	0
445	20240913	113600	25695730	4970	4970	4970	4970	0
446	20240913	113500	25695730	4970	4970	4970	4970	0
447	20240913	113400	25695730	4970	4970	4970	4970	0
448	20240913	113300	25695730	4970	4970	4970	4970	0
449	20240913	113200	25695730	4970	4970	4970	4970	0
450	20240913	113100	25695730	4970	4970	4970	4970	0
451	20240913	113000	25695730	4970	4970	4970	4970	0
452	20240913	112900	25695730	4970	4970	4970	4970	0
453	20240913	112800	25695730	4970	4970	4970	4970	0
454	20240913	112700	25695730	4970	4970	4970	4970	0
455	20240913	112600	25695730	4970	4970	4970	4970	1
456	20240913	112500	25690760	4970	4970	4970	4970	0
457	20240913	112400	25690760	4970	4970	4970	4970	0
458	20240913	112300	25690760	4970	4970	4970	4970	0
459	20240913	112200	25690760	4970	4970	4970	4970	0
460	20240913	112100	25690760	4970	4970	4970	4970	0
461	20240913	112000	25690760	4970	4970	4970	4970	1
462	20240913	111900	25685790	4970	4970	4970	4970	1
463	20240913	111800	25680820	4990	4990	4990	4990	0
464	20240913	111700	25680820	4990	4990	4990	4990	0
465	20240913	111600	25680820	4990	4990	4990	4990	0
466	20240913	111500	25680820	4990	4990	4990	4990	0
467	20240913	111400	25680820	4990	4990	4990	4990	0
468	20240913	111300	25680820	4990	4990	4990	4990	0
469	20240913	111200	25680820	4990	4990	4990	4990	0
470	20240913	111100	25680820	4990	4990	4990	4990	0
471	20240913	111000	25680820	4990	4990	4990	4990	0
472	20240913	110900	25680820	4990	4990	4990	4990	0
473	20240913	110800	25680820	4990	4990	4990	4990	0
474	20240913	110700	25680820	4990	4990	4990	4990	0
475	20240913	110600	25680820	4990	4990	4990	4990	0
476	20240913	110500	25680820	4990	4990	4990	4990	0
477	20240913	110400	25680820	4990	4990	4990	4990	0
478	20240913	110300	25680820	4990	4970	4990	4970	2
479	20240913	110200	25670860	4995	4995	4995	4995	0
480	20240913	110100	25670860	4995	4995	4995	4995	0
481	20240913	110000	25670860	4995	4995	4995	4995	0
482	20240913	105900	25670860	4995	4995	4995	4995	0
483	20240913	105800	25670860	4995	4995	4995	4995	0
484	20240913	105700	25670860	4995	4995	4995	4995	0
485	20240913	105600	25670860	4995	4995	4995	4995	0
486	20240913	105500	25670860	4995	4970	4995	4970	10
487	20240913	105400	25620935	4975	4975	4975	4975	0
488	20240913	105300	25620935	4975	4975	4975	4975	0
489	20240913	105200	25620935	4975	4975	4975	4975	0
490	20240913	105100	25620935	4975	4975	4975	4975	0
491	20240913	105000	25620935	4975	4975	4975	4975	5
492	20240913	104900	25596060	4980	4980	4980	4980	0
493	20240913	104800	25596060	4980	4980	4980	4980	10
494	20240913	104700	25546260	4995	4995	4995	4995	0
495	20240913	104600	25546260	4995	4995	4995	4995	0
496	20240913	104500	25546260	4995	4995	4995	4995	0
497	20240913	104400	25546260	4995	4995	4995	4995	2
498	20240913	104300	25536270	4995	4995	4995	4995	0
499	20240913	104200	25536270	4995	4995	4995	4995	0
500	20240913	104100	25536270	4995	4995	4995	4995	0
501	20240913	104000	25536270	4995	4995	4995	4995	0
502	20240913	103900	25536270	4995	4995	4995	4995	0
503	20240913	103800	25536270	4995	4995	4995	4995	0
504	20240913	103700	25536270	4995	4995	4995	4995	0
505	20240913	103600	25536270	4995	4995	4995	4995	0
506	20240913	103500	25536270	4995	4995	4995	4995	0
507	20240913	103400	25536270	4995	4995	4995	4995	0
508	20240913	103300	25536270	4995	4995	4995	4995	10
509	20240913	103200	25486320	4980	4980	4980	4980	0
510	20240913	103100	25486320	4980	4980	4980	4980	0
511	20240913	103000	25486320	4980	4980	4980	4980	0
512	20240913	102900	25486320	4980	4980	4980	4980	0
513	20240913	102800	25486320	4980	4980	4980	4980	727
514	20240913	102700	21865860	4960	4960	4960	4960	0
515	20240913	102600	21865860	4960	4960	4960	4960	0
516	20240913	102500	21865860	4960	4960	4960	4960	0
517	20240913	102400	21865860	4960	4960	4960	4960	0
518	20240913	102300	21865860	4960	4960	4960	4960	0
519	20240913	102200	21865860	4960	4960	4960	4960	0
520	20240913	102100	21865860	4960	4960	4960	4960	10
521	20240913	102000	21816260	4980	4980	4980	4980	0
522	20240913	101900	21816260	4980	4980	4980	4980	0
523	20240913	101800	21816260	4980	4980	4980	4980	0
524	20240913	101700	21816260	4980	4980	4980	4980	1
525	20240913	101600	21811280	4965	4965	4965	4965	1
526	20240913	101500	21806315	4980	4980	4980	4980	0
527	20240913	101400	21806315	4980	4980	4980	4980	0
528	20240913	101300	21806315	4980	4980	4980	4980	0
529	20240913	101200	21806315	4980	4980	4980	4980	0
530	20240913	101100	21806315	4980	4980	4980	4980	0
531	20240913	101000	21806315	4980	4980	4980	4980	0
532	20240913	100900	21806315	4980	4980	4980	4980	1
533	20240913	100800	21801335	4980	4980	4980	4980	0
534	20240913	100700	21801335	4980	4980	4980	4980	0
535	20240913	100600	21801335	4980	4980	4980	4980	2
536	20240913	100500	21791375	4980	4980	4980	4980	0
537	20240913	100400	21791375	4980	4980	4980	4980	0
538	20240913	100300	21791375	4980	4980	4980	4980	0
539	20240913	100200	21791375	4980	4980	4980	4980	1
540	20240913	100100	21786395	4980	4980	4980	4980	0
541	20240913	100000	21786395	4980	4980	4980	4980	1
542	20240913	095900	21781415	4960	4960	4960	4960	587
543	20240913	095800	18869895	4960	4960	4960	4960	0
544	20240913	095700	18869895	4960	4960	4960	4960	0
545	20240913	095600	18869895	4960	4960	4960	4960	196
546	20240913	095500	17897735	4960	4960	4960	4960	0
547	20240913	095400	17897735	4960	4960	4960	4960	0
548	20240913	095300	17897735	4960	4960	4960	4960	110
549	20240913	095200	17352135	4960	4960	4960	4960	0
550	20240913	095100	17352135	4960	4960	4960	4960	0
551	20240913	095000	17352135	4960	4960	4960	4960	67
552	20240913	094900	17019815	4960	4960	4960	4960	395
553	20240913	094800	15060615	4980	4980	4980	4980	0
554	20240913	094700	15060615	4980	4980	4980	4980	1
555	20240913	094600	15055635	4975	4975	4975	4975	0
556	20240913	094500	15055635	4975	4975	4975	4975	403
557	20240913	094400	13050710	4975	4975	4975	4975	403
558	20240913	094300	11045785	4995	4970	4995	4970	10
559	20240913	094200	10995860	4995	4995	4995	4995	0
560	20240913	094100	10995860	4995	4995	4995	4995	0
561	20240913	094000	10995860	4995	4995	4995	4995	0
562	20240913	093900	10995860	4995	4995	4995	4995	0
563	20240913	093800	10995860	4995	4995	4995	4970	3
564	20240913	093700	10980900	4970	4970	4970	4970	715
565	20240913	093600	7427350	4970	4970	4970	4970	0
566	20240913	093500	7427350	4970	4970	4970	4970	1
567	20240913	093400	7422380	4970	4970	4970	4970	0
568	20240913	093300	7422380	4970	4970	4970	4970	0
569	20240913	093200	7422380	4970	4970	4970	4970	0
570	20240913	093100	7422380	4970	4970	4970	4970	0
571	20240913	093000	7422380	4970	4970	4970	4970	0
572	20240913	092900	7422380	4970	4970	4970	4970	1
573	20240913	092800	7417410	4950	4950	4950	4950	0
574	20240913	092700	7417410	4950	4950	4950	4950	0
575	20240913	092600	7417410	4950	4950	4950	4950	0
576	20240913	092500	7417410	4950	4950	4950	4950	0
577	20240913	092400	7417410	4950	4970	4970	4950	617
578	20240913	092300	4362885	4965	4965	4965	4965	0
579	20240913	092200	4362885	4965	4965	4965	4965	0
580	20240913	092100	4362885	4965	4965	4965	4965	0
581	20240913	092000	4362885	4965	4965	4965	4965	12
582	20240913	091900	4303305	4970	4975	4975	4970	6
583	20240913	091800	4273480	5000	5000	5000	5000	0
584	20240913	091700	4273480	5000	5000	5000	5000	0
585	20240913	091600	4273480	5000	5000	5000	5000	0
586	20240913	091500	4273480	5000	5000	5000	5000	100
587	20240913	091400	3773480	5000	5000	5000	5000	1
588	20240913	091300	3768480	4970	4970	4970	4970	0
589	20240913	091200	3768480	4970	4970	4970	4970	0
590	20240913	091100	3768480	4970	4970	4970	4970	0
591	20240913	091000	3768480	4970	4970	4970	4970	0
592	20240913	090900	3768480	4970	4970	4970	4970	0
593	20240913	090800	3768480	4970	4970	4970	4970	10
594	20240913	090700	3718780	4995	4995	4995	4995	0
595	20240913	090600	3718780	4995	4995	4995	4995	0
596	20240913	090500	3718780	4995	4995	4995	4995	0
597	20240913	090400	3718780	4995	5000	5000	4995	537
598	20240913	090300	1035000	5000	5000	5000	5000	0
599	20240913	090200	1035000	5000	5000	5000	5000	0
600	20240913	090100	1035000	5000	5000	5000	5000	199
601	20240913	090000	40000	5000	5000	5000	5000	8