KissMeData/033530/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	191400	279355655	4980	4980	4980	4980	4257
3	20240904	191300	279355655	4980	4980	4980	4980	0
4	20240904	191200	279355655	4980	4980	4980	4980	0
5	20240904	191100	279355655	4980	4980	4980	4980	0
6	20240904	191000	279355655	4980	4980	4980	4980	0
7	20240904	190900	279355655	4980	4980	4980	4980	0
8	20240904	190800	279355655	4980	4980	4980	4980	0
9	20240904	190700	279355655	4980	4980	4980	4980	0
10	20240904	190600	279355655	4980	4980	4980	4980	0
11	20240904	190500	279355655	4980	4980	4980	4980	0
12	20240904	190400	279355655	4980	4980	4980	4980	0
13	20240904	190300	279355655	4980	4980	4980	4980	0
14	20240904	190200	279355655	4980	4980	4980	4980	0
15	20240904	190100	279355655	4980	4980	4980	4980	0
16	20240904	190000	279355655	4980	4980	4980	4980	0
17	20240904	185900	279355655	4980	4980	4980	4980	0
18	20240904	185800	279355655	4980	4980	4980	4980	0
19	20240904	185700	279355655	4980	4980	4980	4980	0
20	20240904	185600	279355655	4980	4980	4980	4980	0
21	20240904	185500	279355655	4980	4980	4980	4980	0
22	20240904	185400	279355655	4980	4980	4980	4980	0
23	20240904	185300	279355655	4980	4980	4980	4980	0
24	20240904	185200	279355655	4980	4980	4980	4980	0
25	20240904	185100	279355655	4980	4980	4980	4980	0
26	20240904	185000	279355655	4980	4980	4980	4980	0
27	20240904	184900	279355655	4980	4980	4980	4980	0
28	20240904	184800	279355655	4980	4980	4980	4980	0
29	20240904	184700	279355655	4980	4980	4980	4980	0
30	20240904	184600	279355655	4980	4980	4980	4980	0
31	20240904	184500	279355655	4980	4980	4980	4980	0
32	20240904	184400	279355655	4980	4980	4980	4980	4257
33	20240904	184300	279355655	4980	4980	4980	4980	0
34	20240904	184200	279355655	4980	4980	4980	4980	0
35	20240904	184100	279355655	4980	4980	4980	4980	0
36	20240904	184000	279355655	4980	4980	4980	4980	0
37	20240904	183900	279355655	4980	4980	4980	4980	0
38	20240904	183800	279355655	4980	4980	4980	4980	0
39	20240904	183700	279355655	4980	4980	4980	4980	0
40	20240904	183600	279355655	4980	4980	4980	4980	0
41	20240904	183500	279355655	4980	4980	4980	4980	0
42	20240904	183400	279355655	4980	4980	4980	4980	0
43	20240904	183300	279355655	4980	4980	4980	4980	0
44	20240904	183200	279355655	4980	4980	4980	4980	0
45	20240904	183100	279355655	4980	4980	4980	4980	0
46	20240904	183000	279355655	4980	4980	4980	4980	0
47	20240904	182900	279355655	4980	4980	4980	4980	0
48	20240904	182800	279355655	4980	4980	4980	4980	0
49	20240904	182700	279355655	4980	4980	4980	4980	0
50	20240904	182600	279355655	4980	4980	4980	4980	0
51	20240904	182500	279355655	4980	4980	4980	4980	0
52	20240904	182400	279355655	4980	4980	4980	4980	0
53	20240904	182300	279355655	4980	4980	4980	4980	0
54	20240904	182200	279355655	4980	4980	4980	4980	0
55	20240904	182100	279355655	4980	4980	4980	4980	0
56	20240904	182000	279355655	4980	4980	4980	4980	0
57	20240904	181900	279355655	4980	4980	4980	4980	0
58	20240904	181800	279355655	4980	4980	4980	4980	0
59	20240904	181700	279355655	4980	4980	4980	4980	0
60	20240904	181600	279355655	4980	4980	4980	4980	0
61	20240904	181500	279355655	4980	4980	4980	4980	0
62	20240904	181400	279355655	4980	4980	4980	4980	4257
63	20240904	181300	279355655	4980	4980	4980	4980	0
64	20240904	181200	279355655	4980	4980	4980	4980	0
65	20240904	181100	279355655	4980	4980	4980	4980	0
66	20240904	181000	279355655	4980	4980	4980	4980	0
67	20240904	180900	279355655	4980	4980	4980	4980	0
68	20240904	180800	279355655	4980	4980	4980	4980	0
69	20240904	180700	279355655	4980	4980	4980	4980	0
70	20240904	180600	279355655	4980	4980	4980	4980	0
71	20240904	180500	279355655	4980	4980	4980	4980	0
72	20240904	180400	279355655	4980	4980	4980	4980	0
73	20240904	180300	279355655	4980	4980	4980	4980	0
74	20240904	180200	279355655	4980	4980	4980	4980	0
75	20240904	180100	279355655	4980	4980	4980	4980	0
76	20240904	180000	279355655	4980	4980	4980	4980	0
77	20240904	175900	279355655	4980	4980	4980	4980	0
78	20240904	175800	279355655	4980	4980	4980	4980	0
79	20240904	175700	279355655	4980	4980	4980	4980	0
80	20240904	175600	279355655	4980	4980	4980	4980	0
81	20240904	175500	279355655	4980	4980	4980	4980	0
82	20240904	175400	279355655	4980	4980	4980	4980	0
83	20240904	175300	279355655	4980	4980	4980	4980	0
84	20240904	175200	279355655	4980	4980	4980	4980	0
85	20240904	175100	279355655	4980	4980	4980	4980	0
86	20240904	175000	279355655	4980	4980	4980	4980	0
87	20240904	174900	279355655	4980	4980	4980	4980	0
88	20240904	174800	279355655	4980	4980	4980	4980	0
89	20240904	174700	279355655	4980	4980	4980	4980	0
90	20240904	174600	279355655	4980	4980	4980	4980	0
91	20240904	174500	279355655	4980	4980	4980	4980	0
92	20240904	174400	279355655	4980	4980	4980	4980	4257
93	20240904	174300	279355655	4980	4980	4980	4980	0
94	20240904	174200	279355655	4980	4980	4980	4980	0
95	20240904	174100	279355655	4980	4980	4980	4980	0
96	20240904	174000	279355655	4980	4980	4980	4980	0
97	20240904	173900	279355655	4980	4980	4980	4980	0
98	20240904	173800	279355655	4980	4980	4980	4980	0
99	20240904	173700	279355655	4980	4980	4980	4980	0
100	20240904	173600	279355655	4980	4980	4980	4980	0
101	20240904	173500	279355655	4980	4980	4980	4980	0
102	20240904	173400	279355655	4980	4980	4980	4980	0
103	20240904	173300	279355655	4980	4980	4980	4980	0
104	20240904	173200	279355655	4980	4980	4980	4980	0
105	20240904	173100	279355655	4980	4980	4980	4980	0
106	20240904	173000	279355655	4980	4980	4980	4980	0
107	20240904	172900	279355655	4980	4980	4980	4980	0
108	20240904	172800	279355655	4980	4980	4980	4980	0
109	20240904	172700	279355655	4980	4980	4980	4980	0
110	20240904	172600	279355655	4980	4980	4980	4980	0
111	20240904	172500	279355655	4980	4980	4980	4980	0
112	20240904	172400	279355655	4980	4980	4980	4980	0
113	20240904	172300	279355655	4980	4980	4980	4980	0
114	20240904	172200	279355655	4980	4980	4980	4980	0
115	20240904	172100	279355655	4980	4980	4980	4980	0
116	20240904	172000	279355655	4980	4980	4980	4980	0
117	20240904	171900	279355655	4980	4980	4980	4980	0
118	20240904	171800	279355655	4980	4980	4980	4980	0
119	20240904	171700	279355655	4980	4980	4980	4980	0
120	20240904	171600	279355655	4980	4980	4980	4980	0
121	20240904	171500	279355655	4980	4980	4980	4980	0
122	20240904	171400	279355655	4980	4980	4980	4980	4257
123	20240904	171300	279355655	4980	4980	4980	4980	0
124	20240904	171200	279355655	4980	4980	4980	4980	0
125	20240904	171100	279355655	4980	4980	4980	4980	0
126	20240904	171000	279355655	4980	4980	4980	4980	0
127	20240904	170900	279355655	4980	4980	4980	4980	0
128	20240904	170800	279355655	4980	4980	4980	4980	0
129	20240904	170700	279355655	4980	4980	4980	4980	0
130	20240904	170600	279355655	4980	4980	4980	4980	0
131	20240904	170500	279355655	4980	4980	4980	4980	0
132	20240904	170400	279355655	4980	4980	4980	4980	0
133	20240904	170300	279355655	4980	4980	4980	4980	0
134	20240904	170200	279355655	4980	4980	4980	4980	0
135	20240904	170100	279355655	4980	4980	4980	4980	0
136	20240904	170000	279355655	4980	4980	4980	4980	0
137	20240904	165900	279355655	4980	4980	4980	4980	0
138	20240904	165800	279355655	4980	4980	4980	4980	0
139	20240904	165700	279355655	4980	4980	4980	4980	0
140	20240904	165600	279355655	4980	4980	4980	4980	0
141	20240904	165500	279355655	4980	4980	4980	4980	0
142	20240904	165400	279355655	4980	4980	4980	4980	0
143	20240904	165300	279355655	4980	4980	4980	4980	0
144	20240904	165200	279355655	4980	4980	4980	4980	0
145	20240904	165100	279355655	4980	4980	4980	4980	0
146	20240904	165000	279355655	4980	4980	4980	4980	0
147	20240904	164900	279355655	4980	4980	4980	4980	0
148	20240904	164800	279355655	4980	4980	4980	4980	0
149	20240904	164700	279355655	4980	4980	4980	4980	0
150	20240904	164600	279355655	4980	4980	4980	4980	0
151	20240904	164500	279355655	4980	4980	4980	4980	0
152	20240904	164400	279355655	4980	4980	4980	4980	4257
153	20240904	164300	279355655	4980	4980	4980	4980	0
154	20240904	164200	279355655	4980	4980	4980	4980	0
155	20240904	164100	279355655	4980	4980	4980	4980	0
156	20240904	164000	279355655	4980	4980	4980	4980	0
157	20240904	163900	279355655	4980	4980	4980	4980	0
158	20240904	163800	279355655	4980	4980	4980	4980	0
159	20240904	163700	279355655	4980	4980	4980	4980	0
160	20240904	163600	279355655	4980	4980	4980	4980	0
161	20240904	163500	279355655	4980	4980	4980	4980	0
162	20240904	163400	279355655	4980	4980	4980	4980	0
163	20240904	163300	279355655	4980	4980	4980	4980	0
164	20240904	163200	279355655	4980	4980	4980	4980	0
165	20240904	163100	279355655	4980	4980	4980	4980	0
166	20240904	163000	279355655	4980	4980	4980	4980	0
167	20240904	162900	279355655	4980	4980	4980	4980	0
168	20240904	162800	279355655	4980	4980	4980	4980	0
169	20240904	162700	279355655	4980	4980	4980	4980	0
170	20240904	162600	279355655	4980	4980	4980	4980	0
171	20240904	162500	279355655	4980	4980	4980	4980	0
172	20240904	162400	279355655	4980	4980	4980	4980	0
173	20240904	162300	279355655	4980	4980	4980	4980	0
174	20240904	162200	279355655	4980	4980	4980	4980	0
175	20240904	162100	279355655	4980	4980	4980	4980	0
176	20240904	162000	279355655	4980	4980	4980	4980	0
177	20240904	161900	279355655	4980	4980	4980	4980	0
178	20240904	161800	279355655	4980	4980	4980	4980	0
179	20240904	161700	279355655	4980	4980	4980	4980	0
180	20240904	161600	279355655	4980	4980	4980	4980	0
181	20240904	161500	279355655	4980	4980	4980	4980	0
182	20240904	161400	279355655	4980	4980	4980	4980	4257
183	20240904	161300	279355655	4980	4980	4980	4980	0
184	20240904	161200	279355655	4980	4980	4980	4980	0
185	20240904	161100	279355655	4980	4980	4980	4980	0
186	20240904	161000	279355655	4980	4980	4980	4980	0
187	20240904	160900	279355655	4980	4980	4980	4980	0
188	20240904	160800	279355655	4980	4980	4980	4980	0
189	20240904	160700	279355655	4980	4980	4980	4980	0
190	20240904	160600	279355655	4980	4980	4980	4980	0
191	20240904	160500	279355655	4980	4980	4980	4980	0
192	20240904	160400	279355655	4980	4980	4980	4980	0
193	20240904	160300	279355655	4980	4980	4980	4980	0
194	20240904	160200	279355655	4980	4980	4980	4980	0
195	20240904	160100	279355655	4980	4980	4980	4980	0
196	20240904	160000	279355655	4980	4980	4980	4980	0
197	20240904	155900	279355655	4980	4980	4980	4980	0
198	20240904	155800	279355655	4980	4980	4980	4980	0
199	20240904	155700	279355655	4980	4980	4980	4980	0
200	20240904	155600	279355655	4980	4980	4980	4980	0
201	20240904	155500	279355655	4980	4980	4980	4980	0
202	20240904	155400	279355655	4980	4980	4980	4980	0
203	20240904	155300	279355655	4980	4980	4980	4980	0
204	20240904	155200	279355655	4980	4980	4980	4980	0
205	20240904	155100	279355655	4980	4980	4980	4980	0
206	20240904	155000	279355655	4980	4980	4980	4980	0
207	20240904	154900	279355655	4980	4980	4980	4980	0
208	20240904	154800	279355655	4980	4980	4980	4980	0
209	20240904	154700	279355655	4980	4980	4980	4980	0
210	20240904	154600	279355655	4980	4980	4980	4980	0
211	20240904	154500	279355655	4980	4980	4980	4980	0
212	20240904	154400	279355655	4980	4980	4980	4980	4257
213	20240904	154300	279355655	4980	4980	4980	4980	0
214	20240904	154200	279355655	4980	4980	4980	4980	0
215	20240904	154100	279355655	4980	4980	4980	4980	0
216	20240904	154000	279355655	4980	4980	4980	4980	0
217	20240904	153900	279355655	4980	4980	4980	4980	0
218	20240904	153800	279355655	4980	4980	4980	4980	0
219	20240904	153700	279355655	4980	4980	4980	4980	0
220	20240904	153600	279355655	4980	4980	4980	4980	0
221	20240904	153500	279355655	4980	4980	4980	4980	0
222	20240904	153400	279355655	4980	4980	4980	4980	0
223	20240904	153300	279355655	4980	4980	4980	4980	0
224	20240904	153200	279355655	4980	4980	4980	4980	0
225	20240904	153100	279355655	4980	4980	4980	4980	0
226	20240904	153000	279355655	4980	4980	4980	4980	4257
227	20240904	152900	258155795	4985	4985	4985	4985	0
228	20240904	152800	258155795	4985	4985	4985	4985	0
229	20240904	152700	258155795	4985	4985	4985	4985	0
230	20240904	152600	258155795	4985	4985	4985	4985	0
231	20240904	152500	258155795	4985	4985	4985	4985	0
232	20240904	152400	258155795	4985	4985	4985	4985	0
233	20240904	152300	258155795	4985	4985	4985	4985	0
234	20240904	152200	258155795	4985	4985	4985	4985	0
235	20240904	152100	258155795	4985	4985	4985	4985	0
236	20240904	152000	258155795	4985	4985	4985	4985	0
237	20240904	151900	258155795	4985	4980	4990	4970	1247
238	20240904	151800	251956275	4990	4990	4990	4990	13
239	20240904	151700	251891405	4985	4985	4985	4985	24
240	20240904	151600	251771765	4990	4990	4995	4990	124
241	20240904	151500	251152935	5000	4990	5000	4990	475
242	20240904	151400	248777955	4990	5000	5000	4990	998
243	20240904	151300	243788195	4995	5000	5000	4995	462
244	20240904	151200	241478205	5000	5000	5000	5000	32
245	20240904	151100	241318205	5020	5020	5020	5020	472
246	20240904	151000	238948765	5020	5020	5020	5020	473
247	20240904	150900	236574305	5000	5010	5020	5000	473
248	20240904	150800	234199985	5000	5000	5000	5000	12
249	20240904	150700	234139985	5020	5010	5020	5010	473
250	20240904	150600	231770125	5010	5000	5010	5000	472
251	20240904	150500	229409995	5000	5000	5000	5000	13
252	20240904	150400	229344995	4995	4995	4995	4995	459
253	20240904	150300	227052290	5000	5000	5000	5000	13
254	20240904	150200	226987290	5000	5000	5000	5000	13
255	20240904	150100	226922290	5000	4995	5000	4995	13
256	20240904	150000	226857335	4995	4995	4995	4995	13
257	20240904	145900	226792400	4995	4995	4995	4995	0
258	20240904	145800	226792400	4995	4995	4995	4995	13
259	20240904	145700	226727465	5000	5000	5000	5000	13
260	20240904	145600	226662465	5010	5010	5010	5010	13
261	20240904	145500	226597335	5010	5010	5010	5010	10
262	20240904	145400	226547235	5010	5010	5010	5010	13
263	20240904	145300	226482105	5010	5010	5010	5010	13
264	20240904	145200	226416975	5010	5010	5010	5010	13
265	20240904	145100	226351845	5000	5000	5000	5000	209
266	20240904	145000	225306845	5000	5000	5000	5000	0
267	20240904	144900	225306845	5000	5000	5000	5000	13
268	20240904	144800	225241845	5000	5000	5000	5000	13
269	20240904	144700	225176845	5000	5000	5000	5000	13
270	20240904	144600	225111845	5000	5000	5000	5000	0
271	20240904	144500	225111845	5000	5000	5000	5000	13
272	20240904	144400	225046845	5000	5000	5000	5000	13
273	20240904	144300	224981845	5000	5000	5000	5000	173
274	20240904	144200	224116845	5000	5000	5000	5000	13
275	20240904	144100	224051845	5000	5000	5000	5000	24
276	20240904	144000	223931845	5000	5000	5000	5000	13
277	20240904	143900	223866845	5000	4995	5000	4995	13
278	20240904	143800	223801890	4995	4995	4995	4995	18
279	20240904	143700	223711980	4995	4990	4995	4990	20
280	20240904	143600	223612155	4990	4990	4990	4990	13
281	20240904	143500	223547285	4990	4990	4990	4990	24
282	20240904	143400	223427525	4990	4990	4990	4990	14
283	20240904	143300	223357665	4990	4990	4990	4990	164
284	20240904	143200	222539305	4990	4990	4990	4990	0
285	20240904	143100	222539305	4990	4990	4990	4990	16
286	20240904	143000	222459465	4990	4990	4990	4990	14
287	20240904	142900	222389605	4990	4990	4990	4990	14
288	20240904	142800	222319745	4990	4990	4990	4990	0
289	20240904	142700	222319745	4990	4990	4990	4990	14
290	20240904	142600	222249885	4990	4985	4990	4985	14
291	20240904	142500	222180035	4985	4985	4985	4985	14
292	20240904	142400	222110245	4985	4980	4985	4980	16
293	20240904	142300	222030560	4980	4980	4980	4980	0
294	20240904	142200	222030560	4980	4980	4980	4970	34
295	20240904	142100	221861390	4980	4975	4980	4975	61
296	20240904	142000	221557840	4970	4970	4970	4970	2
297	20240904	141900	221547900	4970	4970	4970	4970	0
298	20240904	141800	221547900	4970	4970	4970	4970	10
299	20240904	141700	221498200	4970	4970	4970	4970	0
300	20240904	141600	221498200	4970	4970	4970	4970	0
301	20240904	141500	221498200	4970	4970	4970	4970	0
302	20240904	141400	221498200	4970	4970	4970	4970	0
303	20240904	141300	221498200	4970	4970	4970	4970	0
304	20240904	141200	221498200	4970	4980	4980	4970	203
305	20240904	141100	220488990	4980	4980	4980	4980	0
306	20240904	141000	220488990	4980	4980	4980	4980	0
307	20240904	140900	220488990	4980	4980	4980	4980	23
308	20240904	140800	220374450	4975	4975	4975	4975	460
309	20240904	140700	218085950	4975	4975	4975	4975	65
310	20240904	140600	217762575	4975	4975	4975	4975	220
311	20240904	140500	216668075	4985	4985	4985	4985	0
312	20240904	140400	216668075	4985	4985	4985	4985	95
313	20240904	140300	216194500	4985	4980	4985	4980	55
314	20240904	140200	215920500	4985	4985	4985	4985	0
315	20240904	140100	215920500	4985	4985	4985	4985	1
316	20240904	140000	215915515	4980	4975	4980	4975	1952
317	20240904	135900	206204100	4970	4970	4970	4970	19
318	20240904	135800	206109670	4970	4970	4970	4970	0
319	20240904	135700	206109670	4970	4970	4970	4970	19
320	20240904	135600	206015240	4970	4970	4970	4970	1
321	20240904	135500	206010270	4970	4970	4970	4970	2
322	20240904	135400	206000330	4970	4970	4970	4970	0
323	20240904	135300	206000330	4970	4970	4970	4970	17
324	20240904	135200	205915840	4970	4970	4970	4970	0
325	20240904	135100	205915840	4970	4970	4970	4970	2
326	20240904	135000	205905900	4970	4970	4970	4970	0
327	20240904	134900	205905900	4970	4975	4975	4970	31
328	20240904	134800	205751825	4970	4970	4970	4970	0
329	20240904	134700	205751825	4970	4970	4970	4970	0
330	20240904	134600	205751825	4970	4970	4970	4970	0
331	20240904	134500	205751825	4970	4970	4970	4970	0
332	20240904	134400	205751825	4970	4970	4970	4970	35
333	20240904	134300	205577875	4970	4970	4970	4970	0
334	20240904	134200	205577875	4970	4970	4970	4970	2
335	20240904	134100	205567935	4965	4965	4965	4965	0
336	20240904	134000	205567935	4965	4965	4965	4965	8
337	20240904	133900	205528215	4965	4965	4965	4965	0
338	20240904	133800	205528215	4965	4975	4975	4965	474
339	20240904	133700	203172555	4970	4970	4970	4970	6
340	20240904	133600	203142735	4970	4970	4970	4970	5
341	20240904	133500	203117885	4970	4970	4970	4970	3
342	20240904	133400	203102975	4970	4970	4970	4970	3
343	20240904	133300	203088065	4970	4970	4970	4970	3
344	20240904	133200	203073155	4970	4970	4970	4970	15
345	20240904	133100	202998605	4970	4970	4970	4970	3
346	20240904	133000	202983695	4970	4970	4970	4970	3
347	20240904	132900	202968785	4970	4970	4970	4970	3
348	20240904	132800	202953875	4970	4970	4970	4970	8
349	20240904	132700	202914115	4970	4975	4975	4970	4
350	20240904	132600	202894230	4975	4975	4975	4975	0
351	20240904	132500	202894230	4975	4975	4975	4975	1
352	20240904	132400	202889255	4975	4975	4975	4975	0
353	20240904	132300	202889255	4975	4975	4975	4975	5
354	20240904	132200	202864380	4975	4975	4975	4975	1
355	20240904	132100	202859405	4970	4970	4970	4970	4
356	20240904	132000	202839525	4975	4975	4975	4975	0
357	20240904	131900	202839525	4975	4975	4975	4975	5
358	20240904	131800	202814650	4975	4975	4975	4975	0
359	20240904	131700	202814650	4975	4975	4975	4975	0
360	20240904	131600	202814650	4975	4970	4975	4965	701
361	20240904	131500	199332735	4975	4975	4975	4975	20
362	20240904	131400	199233235	4980	4980	4980	4980	0
363	20240904	131300	199233235	4980	4980	4980	4980	0
364	20240904	131200	199233235	4980	4980	4980	4980	5
365	20240904	131100	199208335	4980	4980	4980	4980	0
366	20240904	131000	199208335	4980	4980	4980	4980	0
367	20240904	130900	199208335	4980	4980	4980	4980	0
368	20240904	130800	199208335	4980	4975	4980	4975	77
369	20240904	130700	198825255	4975	4975	4975	4975	1
370	20240904	130600	198820280	4975	4975	4975	4975	25
371	20240904	130500	198695905	4975	4975	4975	4975	16
372	20240904	130400	198616305	4975	4980	4980	4975	61
373	20240904	130300	198312810	4980	4980	4980	4980	0
374	20240904	130200	198312810	4980	4980	4980	4980	0
375	20240904	130100	198312810	4980	4980	4980	4980	10
376	20240904	130000	198263010	4980	4980	4980	4980	0
377	20240904	125900	198263010	4980	4980	4980	4980	0
378	20240904	125800	198263010	4980	4980	4980	4980	0
379	20240904	125700	198263010	4980	4980	4980	4980	5
380	20240904	125600	198238110	4980	4980	4980	4980	1
381	20240904	125500	198233130	4980	4975	4980	4975	101
382	20240904	125400	197730650	4980	4980	4980	4980	1
383	20240904	125300	197725670	4980	4980	4980	4980	4
384	20240904	125200	197705750	4975	4975	4975	4975	586
385	20240904	125100	194790400	4985	4985	4985	4985	0
386	20240904	125000	194790400	4985	4980	4985	4980	5
387	20240904	124900	194765490	4980	4980	4980	4980	74
388	20240904	124800	194396970	4980	4980	4980	4980	0
389	20240904	124700	194396970	4980	4980	4980	4980	32
390	20240904	124600	194237610	4980	4980	4980	4980	4
391	20240904	124500	194217690	4975	4975	4975	4975	0
392	20240904	124400	194217690	4975	4975	4975	4975	6
393	20240904	124300	194187840	4980	4980	4980	4980	1
394	20240904	124200	194182860	4980	4980	4980	4980	4
395	20240904	124100	194162940	4980	4980	4980	4980	0
396	20240904	124000	194162940	4980	4975	4980	4975	105
397	20240904	123900	193640540	4980	4980	4980	4980	1
398	20240904	123800	193635560	4980	4980	4980	4980	24
399	20240904	123700	193516040	4990	4990	4990	4990	0
400	20240904	123600	193516040	4990	4990	4990	4990	1
401	20240904	123500	193511050	4990	4990	4990	4990	4
402	20240904	123400	193491090	4990	4990	4990	4990	0
403	20240904	123300	193491090	4990	4990	4990	4990	10
404	20240904	123200	193441190	4990	4990	4990	4990	1
405	20240904	123100	193436200	4975	4990	4990	4975	206
406	20240904	123000	192411025	4980	4980	4980	4980	0
407	20240904	122900	192411025	4980	4985	4985	4980	5
408	20240904	122800	192386120	4995	4995	4995	4995	1
409	20240904	122700	192381125	4995	4995	4995	4995	4
410	20240904	122600	192361145	4995	4995	4995	4995	0
411	20240904	122500	192361145	4995	4995	4995	4995	1
412	20240904	122400	192356150	4995	4995	4995	4995	4
413	20240904	122300	192336170	4990	4990	4990	4990	3
414	20240904	122200	192321200	4995	4995	4995	4995	1
415	20240904	122100	192316205	5010	5010	5010	5010	1
416	20240904	122000	192311195	5000	5000	5000	5000	204
417	20240904	121900	191291195	5000	5000	5000	5000	0
418	20240904	121800	191291195	5000	5000	5000	5000	0
419	20240904	121700	191291195	5000	5000	5000	5000	1
420	20240904	121600	191286195	5000	5000	5000	5000	4
421	20240904	121500	191266195	4995	4995	4995	4995	0
422	20240904	121400	191266195	4995	4995	4995	4995	1
423	20240904	121300	191261200	4995	4995	4995	4995	4
424	20240904	121200	191241220	4990	4985	4990	4985	87
425	20240904	121100	190807475	5010	5010	5010	5010	0
426	20240904	121000	190807475	5010	5010	5010	5010	1
427	20240904	120900	190802465	4970	5010	5020	4970	14681
428	20240904	120800	117639630	5020	5020	5020	5020	0
429	20240904	120700	117639630	5020	5020	5020	5020	1
430	20240904	120600	117634610	5020	5020	5020	5020	0
431	20240904	120500	117634610	5020	5010	5020	5010	9
432	20240904	120400	117589480	5010	5010	5010	5010	0
433	20240904	120300	117589480	5010	5030	5030	5010	127
434	20240904	120200	116953020	5030	5030	5030	5030	4
435	20240904	120100	116932900	5020	5020	5020	5020	0
436	20240904	120000	116932900	5020	5020	5020	5020	1
437	20240904	115900	116927880	5030	5030	5030	5030	1
438	20240904	115800	116922850	5020	5030	5030	5020	231
439	20240904	115700	115763190	5030	5030	5030	5030	0
440	20240904	115600	115763190	5030	5020	5030	5020	3
441	20240904	115500	115748120	5020	5030	5030	5020	24
442	20240904	115400	115627630	5040	5040	5040	5040	4
443	20240904	115300	115607470	5040	5040	5040	5040	0
444	20240904	115200	115607470	5040	5040	5040	5040	1
445	20240904	115100	115602430	5040	5040	5040	5040	4
446	20240904	115000	115582270	5040	5040	5040	5040	0
447	20240904	114900	115582270	5040	5040	5040	5040	0
448	20240904	114800	115582270	5040	5040	5040	5040	1
449	20240904	114700	115577230	5040	5040	5040	5040	4
450	20240904	114600	115557070	5040	5040	5040	5040	0
451	20240904	114500	115557070	5040	5040	5040	5040	1
452	20240904	114400	115552030	5040	5040	5040	5040	0
453	20240904	114300	115552030	5040	5040	5040	5040	5
454	20240904	114200	115526830	5040	5040	5040	5040	0
455	20240904	114100	115526830	5040	5040	5040	5040	1
456	20240904	114000	115521790	5040	5040	5040	5040	4
457	20240904	113900	115501630	5040	5040	5040	5040	0
458	20240904	113800	115501630	5040	5040	5040	5040	0
459	20240904	113700	115501630	5040	5040	5040	5040	1
460	20240904	113600	115496590	5040	5040	5040	5040	4
461	20240904	113500	115476430	5030	5030	5030	5030	10
462	20240904	113400	115426130	5030	5030	5030	5020	90
463	20240904	113300	114973680	5040	5040	5040	5040	0
464	20240904	113200	114973680	5040	5040	5040	5040	4
465	20240904	113100	114953520	5040	5040	5040	5040	0
466	20240904	113000	114953520	5040	5040	5040	5040	1
467	20240904	112900	114948480	5040	5040	5040	5040	4
468	20240904	112800	114928320	5030	5030	5030	5030	2
469	20240904	112700	114918260	5040	5040	5040	5040	1
470	20240904	112600	114913220	5040	5040	5040	5040	0
471	20240904	112500	114913220	5040	5030	5040	5030	6
472	20240904	112400	114883000	5030	5030	5030	5030	8
473	20240904	112300	114842760	5040	5040	5040	5040	1
474	20240904	112200	114837720	5030	5030	5030	5030	10
475	20240904	112100	114787420	5040	5040	5040	5040	4
476	20240904	112000	114767260	5040	5040	5040	5040	1
477	20240904	111900	114762220	5040	5030	5040	5030	10
478	20240904	111800	114711910	5030	5040	5040	5030	6
479	20240904	111700	114681690	5040	5040	5040	5040	0
480	20240904	111600	114681690	5040	5050	5050	5040	180
481	20240904	111500	113774480	5040	5040	5040	5040	0
482	20240904	111400	113774480	5040	5050	5050	5040	6
483	20240904	111300	113744200	5040	5050	5050	5040	9
484	20240904	111200	113698830	5050	5050	5050	5040	14
485	20240904	111100	113628210	5050	5050	5050	5050	3
486	20240904	111000	113613060	5060	5060	5060	5060	4
487	20240904	110900	113592820	5060	5060	5060	5060	0
488	20240904	110800	113592820	5060	5050	5060	5050	12
489	20240904	110700	113532210	5060	5060	5060	5060	4
490	20240904	110600	113511970	5060	5060	5060	5060	0
491	20240904	110500	113511970	5060	5060	5060	5060	1
492	20240904	110400	113506910	5060	5060	5060	5060	0
493	20240904	110300	113506910	5060	5060	5060	5060	4
494	20240904	110200	113486670	5060	5060	5060	5060	0
495	20240904	110100	113486670	5060	5060	5060	5060	1
496	20240904	110000	113481610	5060	5060	5060	5060	0
497	20240904	105900	113481610	5060	5040	5060	5040	5
498	20240904	105800	113456330	5070	5070	5070	5070	0
499	20240904	105700	113456330	5070	5070	5070	5070	1
500	20240904	105600	113451260	5080	5080	5080	5080	4
501	20240904	105500	113430940	5100	5100	5100	5100	0
502	20240904	105400	113430940	5100	5100	5100	5100	1
503	20240904	105300	113425840	5050	5050	5050	5050	0
504	20240904	105200	113425840	5050	5060	5140	5050	1224
505	20240904	105100	107168600	5060	5060	5060	5060	0
506	20240904	105000	107168600	5060	5060	5060	5060	1
507	20240904	104900	107163540	5040	5050	5050	5040	10
508	20240904	104800	107113130	5080	5080	5080	5080	4
509	20240904	104700	107092810	5070	5060	5070	5060	501
510	20240904	104600	104552930	5040	5040	5040	5040	0
511	20240904	104500	104552930	5040	5040	5040	5040	192
512	20240904	104400	103585250	5060	5030	5060	5030	711
513	20240904	104300	100004290	5030	5030	5030	5030	1
514	20240904	104200	99999260	5020	5020	5020	5020	29
515	20240904	104100	99853680	5030	5030	5030	5030	4
516	20240904	104000	99833560	5010	5010	5010	5010	13
517	20240904	103900	99768430	5030	5030	5030	5030	1
518	20240904	103800	99763400	5030	5030	5030	5030	0
519	20240904	103700	99763400	5030	5010	5030	5010	21
520	20240904	103600	99658110	5020	5020	5020	5020	239
521	20240904	103500	98458330	5010	5010	5010	5010	2
522	20240904	103400	98448310	5010	5010	5010	5010	12
523	20240904	103300	98388190	5010	5010	5010	5010	5
524	20240904	103200	98363140	5000	4990	5000	4990	1356
525	20240904	103100	91588685	4990	4990	4990	4990	17
526	20240904	103000	91503855	4995	4995	4995	4995	83
527	20240904	102900	91089270	4995	4995	4995	4995	13
528	20240904	102800	91024335	5000	5000	5000	5000	1
529	20240904	102700	91019335	5000	4995	5000	4995	10
530	20240904	102600	90969380	4995	4995	5000	4995	171
531	20240904	102500	90115215	5000	5000	5000	4995	390
532	20240904	102400	88167155	4995	4995	4995	4995	230
533	20240904	102300	87018305	5000	5000	5000	5000	0
534	20240904	102200	87018305	5000	4995	5000	4995	14
535	20240904	102100	86948355	5000	4995	5000	4995	9
536	20240904	102000	86903395	4995	4995	4995	4995	16
537	20240904	101900	86823475	5000	5000	5000	5000	4
538	20240904	101800	86803475	4990	4990	4990	4990	6
539	20240904	101700	86773535	5000	5000	5000	5000	4
540	20240904	101600	86753535	4995	4995	4995	4995	40
541	20240904	101500	86553735	4995	4995	4995	4995	5
542	20240904	101400	86528760	4995	4995	4995	4995	1
543	20240904	101300	86523765	4990	4990	4990	4990	21
544	20240904	101200	86418975	5010	4980	5010	4980	360
545	20240904	101100	84618880	4980	4975	4980	4975	14
546	20240904	101000	84549210	4975	4970	4975	4970	816
547	20240904	100900	80493620	4970	4970	4970	4970	8
548	20240904	100800	80453860	4975	4975	4975	4975	73
549	20240904	100700	80090685	4975	4980	4980	4975	9
550	20240904	100600	80045905	4975	4975	4975	4975	8
551	20240904	100500	80006105	4975	4975	4975	4975	2
552	20240904	100400	79996155	4975	4975	4975	4975	104
553	20240904	100300	79478755	4985	4985	4985	4985	1
554	20240904	100200	79473770	4975	4975	4975	4975	100
555	20240904	100100	78976270	4975	4975	4975	4975	420
556	20240904	100000	76886770	5000	5000	5000	5000	4
557	20240904	095900	76866770	5000	4975	5000	4975	1021
558	20240904	095800	71787270	4980	5000	5000	4980	1570
559	20240904	095700	63960795	5010	5010	5010	5010	9
560	20240904	095600	63915705	5000	5000	5000	5000	51
561	20240904	095500	63660705	4990	4990	5000	4990	36
562	20240904	095400	63480865	5000	5000	5000	5000	133
563	20240904	095300	62815865	4990	5000	5000	4990	129
564	20240904	095200	62171025	4990	5000	5000	4990	238
565	20240904	095100	60983225	5000	5000	5000	5000	37
566	20240904	095000	60798225	5000	5000	5000	5000	11
567	20240904	094900	60743225	5000	4990	5000	4990	69
568	20240904	094800	60398875	5000	4995	5000	4995	3
569	20240904	094700	60383885	5000	5000	5000	5000	60
570	20240904	094600	60083885	5000	5000	5010	5000	524
571	20240904	094500	57463845	5000	5020	5020	5000	20
572	20240904	094400	57363795	5010	5010	5010	5010	0
573	20240904	094300	57363795	5010	5020	5020	5010	14
574	20240904	094200	57293645	5000	5000	5020	5000	3722
575	20240904	094100	38683565	5020	5010	5020	5010	88
576	20240904	094000	38242675	5000	5020	5020	5000	23
577	20240904	093900	38127605	5000	5000	5000	5000	0
578	20240904	093800	38127605	5000	5000	5020	5000	23
579	20240904	093700	38012525	5020	5020	5020	5020	1
580	20240904	093600	38007505	5020	5000	5020	5000	3
581	20240904	093500	37992485	5020	5020	5020	5020	5
582	20240904	093400	37967385	5020	5020	5020	5020	1
583	20240904	093300	37962365	5010	5030	5030	5010	196
584	20240904	093200	36977885	5030	5030	5030	5030	1
585	20240904	093100	36972855	5030	5000	5030	5000	57
586	20240904	093000	36687645	5000	5010	5020	5000	171
587	20240904	092900	35831515	5010	5000	5010	5000	141
588	20240904	092800	35125705	5020	5020	5020	5020	40
589	20240904	092700	34924905	5020	4995	5030	4985	2232
590	20240904	092600	23722250	4980	4980	4980	4980	0
591	20240904	092500	23722250	4980	4980	4980	4980	0
592	20240904	092400	23722250	4980	5010	5010	4980	154
593	20240904	092300	22955210	4975	4990	5000	4975	342
594	20240904	092200	21250710	5000	5000	5000	5000	3
595	20240904	092100	21235710	4995	4980	4995	4980	52
596	20240904	092000	20976720	5010	4975	5010	4975	154
597	20240904	091900	20210430	4970	4970	4970	4970	210
598	20240904	091800	19166730	5010	4970	5010	4970	182
599	20240904	091700	18262110	4975	4975	4975	4975	90
600	20240904	091600	17814360	5020	4975	5020	4970	433
601	20240904	091500	15661900	4975	4975	4975	4975	0
602	20240904	091400	15661900	4975	4975	4975	4975	400
603	20240904	091300	13671900	4975	4990	4990	4975	380
604	20240904	091200	11779050	5000	5000	5000	5000	154
605	20240904	091100	11009050	5010	5010	5010	5010	90
606	20240904	091000	10558150	5020	5020	5020	5020	100
607	20240904	090900	10056150	5030	5030	5030	5030	117
608	20240904	090800	9467640	5040	5040	5040	5040	0
609	20240904	090700	9467640	5040	5040	5040	5040	30
610	20240904	090600	9316440	5040	5040	5040	5040	0
611	20240904	090500	9316440	5040	5040	5040	5040	0
612	20240904	090400	9316440	5040	5040	5040	5040	1
613	20240904	090300	9311400	5030	5040	5040	5030	1020
614	20240904	090200	4170790	5040	5040	5040	5040	1
615	20240904	090100	4165750	5010	5010	5010	5010	6
616	20240904	090000	4135690	4985	5010	5010	4985	820