KissMeData/066130/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194100	181356215	5060	5060	5060	5060	314
3	20240912	194000	181356215	5060	5060	5060	5060	0
4	20240912	193900	181356215	5060	5060	5060	5060	0
5	20240912	193800	181356215	5060	5060	5060	5060	0
6	20240912	193700	181356215	5060	5060	5060	5060	0
7	20240912	193600	181356215	5060	5060	5060	5060	0
8	20240912	193500	181356215	5060	5060	5060	5060	0
9	20240912	193400	181356215	5060	5060	5060	5060	0
10	20240912	193300	181356215	5060	5060	5060	5060	0
11	20240912	193200	181356215	5060	5060	5060	5060	0
12	20240912	193100	181356215	5060	5060	5060	5060	0
13	20240912	193000	181356215	5060	5060	5060	5060	0
14	20240912	192900	181356215	5060	5060	5060	5060	0
15	20240912	192800	181356215	5060	5060	5060	5060	0
16	20240912	192700	181356215	5060	5060	5060	5060	0
17	20240912	192600	181356215	5060	5060	5060	5060	0
18	20240912	192500	181356215	5060	5060	5060	5060	0
19	20240912	192400	181356215	5060	5060	5060	5060	0
20	20240912	192300	181356215	5060	5060	5060	5060	0
21	20240912	192200	181356215	5060	5060	5060	5060	0
22	20240912	192100	181356215	5060	5060	5060	5060	0
23	20240912	192000	181356215	5060	5060	5060	5060	0
24	20240912	191900	181356215	5060	5060	5060	5060	0
25	20240912	191800	181356215	5060	5060	5060	5060	0
26	20240912	191700	181356215	5060	5060	5060	5060	0
27	20240912	191600	181356215	5060	5060	5060	5060	0
28	20240912	191500	181356215	5060	5060	5060	5060	0
29	20240912	191400	181356215	5060	5060	5060	5060	0
30	20240912	191300	181356215	5060	5060	5060	5060	0
31	20240912	191200	181356215	5060	5060	5060	5060	0
32	20240912	191100	181356215	5060	5060	5060	5060	314
33	20240912	191000	181356215	5060	5060	5060	5060	0
34	20240912	190900	181356215	5060	5060	5060	5060	0
35	20240912	190800	181356215	5060	5060	5060	5060	0
36	20240912	190700	181356215	5060	5060	5060	5060	0
37	20240912	190600	181356215	5060	5060	5060	5060	0
38	20240912	190500	181356215	5060	5060	5060	5060	0
39	20240912	190400	181356215	5060	5060	5060	5060	0
40	20240912	190300	181356215	5060	5060	5060	5060	0
41	20240912	190200	181356215	5060	5060	5060	5060	0
42	20240912	190100	181356215	5060	5060	5060	5060	0
43	20240912	190000	181356215	5060	5060	5060	5060	0
44	20240912	185900	181356215	5060	5060	5060	5060	0
45	20240912	185800	181356215	5060	5060	5060	5060	0
46	20240912	185700	181356215	5060	5060	5060	5060	0
47	20240912	185600	181356215	5060	5060	5060	5060	0
48	20240912	185500	181356215	5060	5060	5060	5060	0
49	20240912	185400	181356215	5060	5060	5060	5060	0
50	20240912	185300	181356215	5060	5060	5060	5060	0
51	20240912	185200	181356215	5060	5060	5060	5060	0
52	20240912	185100	181356215	5060	5060	5060	5060	0
53	20240912	185000	181356215	5060	5060	5060	5060	0
54	20240912	184900	181356215	5060	5060	5060	5060	0
55	20240912	184800	181356215	5060	5060	5060	5060	0
56	20240912	184700	181356215	5060	5060	5060	5060	0
57	20240912	184600	181356215	5060	5060	5060	5060	0
58	20240912	184500	181356215	5060	5060	5060	5060	0
59	20240912	184400	181356215	5060	5060	5060	5060	0
60	20240912	184300	181356215	5060	5060	5060	5060	0
61	20240912	184200	181356215	5060	5060	5060	5060	0
62	20240912	184100	181356215	5060	5060	5060	5060	314
63	20240912	184000	181356215	5060	5060	5060	5060	0
64	20240912	183900	181356215	5060	5060	5060	5060	0
65	20240912	183800	181356215	5060	5060	5060	5060	0
66	20240912	183700	181356215	5060	5060	5060	5060	0
67	20240912	183600	181356215	5060	5060	5060	5060	0
68	20240912	183500	181356215	5060	5060	5060	5060	0
69	20240912	183400	181356215	5060	5060	5060	5060	0
70	20240912	183300	181356215	5060	5060	5060	5060	0
71	20240912	183200	181356215	5060	5060	5060	5060	0
72	20240912	183100	181356215	5060	5060	5060	5060	0
73	20240912	183000	181356215	5060	5060	5060	5060	0
74	20240912	182900	181356215	5060	5060	5060	5060	0
75	20240912	182800	181356215	5060	5060	5060	5060	0
76	20240912	182700	181356215	5060	5060	5060	5060	0
77	20240912	182600	181356215	5060	5060	5060	5060	0
78	20240912	182500	181356215	5060	5060	5060	5060	0
79	20240912	182400	181356215	5060	5060	5060	5060	0
80	20240912	182300	181356215	5060	5060	5060	5060	0
81	20240912	182200	181356215	5060	5060	5060	5060	0
82	20240912	182100	181356215	5060	5060	5060	5060	0
83	20240912	182000	181356215	5060	5060	5060	5060	0
84	20240912	181900	181356215	5060	5060	5060	5060	0
85	20240912	181800	181356215	5060	5060	5060	5060	0
86	20240912	181700	181356215	5060	5060	5060	5060	0
87	20240912	181600	181356215	5060	5060	5060	5060	0
88	20240912	181500	181356215	5060	5060	5060	5060	0
89	20240912	181400	181356215	5060	5060	5060	5060	0
90	20240912	181300	181356215	5060	5060	5060	5060	0
91	20240912	181200	181356215	5060	5060	5060	5060	0
92	20240912	181100	181356215	5060	5060	5060	5060	314
93	20240912	181000	181356215	5060	5060	5060	5060	0
94	20240912	180900	181356215	5060	5060	5060	5060	0
95	20240912	180800	181356215	5060	5060	5060	5060	0
96	20240912	180700	181356215	5060	5060	5060	5060	0
97	20240912	180600	181356215	5060	5060	5060	5060	0
98	20240912	180500	181356215	5060	5060	5060	5060	0
99	20240912	180400	181356215	5060	5060	5060	5060	0
100	20240912	180300	181356215	5060	5060	5060	5060	0
101	20240912	180200	181356215	5060	5060	5060	5060	0
102	20240912	180100	181356215	5060	5060	5060	5060	0
103	20240912	180000	181356215	5060	5060	5060	5060	0
104	20240912	175900	181356215	5060	5060	5060	5060	0
105	20240912	175800	181356215	5060	5060	5060	5060	0
106	20240912	175700	181356215	5060	5060	5060	5060	0
107	20240912	175600	181356215	5060	5060	5060	5060	0
108	20240912	175500	181356215	5060	5060	5060	5060	0
109	20240912	175400	181356215	5060	5060	5060	5060	0
110	20240912	175300	181356215	5060	5060	5060	5060	0
111	20240912	175200	181356215	5060	5060	5060	5060	0
112	20240912	175100	181356215	5060	5060	5060	5060	0
113	20240912	175000	181356215	5060	5060	5060	5060	0
114	20240912	174900	181356215	5060	5060	5060	5060	0
115	20240912	174800	181356215	5060	5060	5060	5060	0
116	20240912	174700	181356215	5060	5060	5060	5060	0
117	20240912	174600	181356215	5060	5060	5060	5060	0
118	20240912	174500	181356215	5060	5060	5060	5060	0
119	20240912	174400	181356215	5060	5060	5060	5060	0
120	20240912	174300	181356215	5060	5060	5060	5060	0
121	20240912	174200	181356215	5060	5060	5060	5060	0
122	20240912	174100	181356215	5060	5060	5060	5060	314
123	20240912	174000	181356215	5060	5060	5060	5060	0
124	20240912	173900	181356215	5060	5060	5060	5060	0
125	20240912	173800	181356215	5060	5060	5060	5060	0
126	20240912	173700	181356215	5060	5060	5060	5060	0
127	20240912	173600	181356215	5060	5060	5060	5060	0
128	20240912	173500	181356215	5060	5060	5060	5060	0
129	20240912	173400	181356215	5060	5060	5060	5060	0
130	20240912	173300	181356215	5060	5060	5060	5060	0
131	20240912	173200	181356215	5060	5060	5060	5060	0
132	20240912	173100	181356215	5060	5060	5060	5060	0
133	20240912	173000	181356215	5060	5060	5060	5060	0
134	20240912	172900	181356215	5060	5060	5060	5060	0
135	20240912	172800	181356215	5060	5060	5060	5060	0
136	20240912	172700	181356215	5060	5060	5060	5060	0
137	20240912	172600	181356215	5060	5060	5060	5060	0
138	20240912	172500	181356215	5060	5060	5060	5060	0
139	20240912	172400	181356215	5060	5060	5060	5060	0
140	20240912	172300	181356215	5060	5060	5060	5060	0
141	20240912	172200	181356215	5060	5060	5060	5060	0
142	20240912	172100	181356215	5060	5060	5060	5060	0
143	20240912	172000	181356215	5060	5060	5060	5060	0
144	20240912	171900	181356215	5060	5060	5060	5060	0
145	20240912	171800	181356215	5060	5060	5060	5060	0
146	20240912	171700	181356215	5060	5060	5060	5060	0
147	20240912	171600	181356215	5060	5060	5060	5060	0
148	20240912	171500	181356215	5060	5060	5060	5060	0
149	20240912	171400	181356215	5060	5060	5060	5060	0
150	20240912	171300	181356215	5060	5060	5060	5060	0
151	20240912	171200	181356215	5060	5060	5060	5060	0
152	20240912	171100	181356215	5060	5060	5060	5060	314
153	20240912	171000	181356215	5060	5060	5060	5060	0
154	20240912	170900	181356215	5060	5060	5060	5060	0
155	20240912	170800	181356215	5060	5060	5060	5060	0
156	20240912	170700	181356215	5060	5060	5060	5060	0
157	20240912	170600	181356215	5060	5060	5060	5060	0
158	20240912	170500	181356215	5060	5060	5060	5060	0
159	20240912	170400	181356215	5060	5060	5060	5060	0
160	20240912	170300	181356215	5060	5060	5060	5060	0
161	20240912	170200	181356215	5060	5060	5060	5060	0
162	20240912	170100	181356215	5060	5060	5060	5060	0
163	20240912	170000	181356215	5060	5060	5060	5060	0
164	20240912	165900	181356215	5060	5060	5060	5060	0
165	20240912	165800	181356215	5060	5060	5060	5060	0
166	20240912	165700	181356215	5060	5060	5060	5060	0
167	20240912	165600	181356215	5060	5060	5060	5060	0
168	20240912	165500	181356215	5060	5060	5060	5060	0
169	20240912	165400	181356215	5060	5060	5060	5060	0
170	20240912	165300	181356215	5060	5060	5060	5060	0
171	20240912	165200	181356215	5060	5060	5060	5060	0
172	20240912	165100	181356215	5060	5060	5060	5060	0
173	20240912	165000	181356215	5060	5060	5060	5060	0
174	20240912	164900	181356215	5060	5060	5060	5060	0
175	20240912	164800	181356215	5060	5060	5060	5060	0
176	20240912	164700	181356215	5060	5060	5060	5060	0
177	20240912	164600	181356215	5060	5060	5060	5060	0
178	20240912	164500	181356215	5060	5060	5060	5060	0
179	20240912	164400	181356215	5060	5060	5060	5060	0
180	20240912	164300	181356215	5060	5060	5060	5060	0
181	20240912	164200	181356215	5060	5060	5060	5060	0
182	20240912	164100	181356215	5060	5060	5060	5060	314
183	20240912	164000	181356215	5060	5060	5060	5060	0
184	20240912	163900	181356215	5060	5060	5060	5060	0
185	20240912	163800	181356215	5060	5060	5060	5060	0
186	20240912	163700	181356215	5060	5060	5060	5060	0
187	20240912	163600	181356215	5060	5060	5060	5060	0
188	20240912	163500	181356215	5060	5060	5060	5060	0
189	20240912	163400	181356215	5060	5060	5060	5060	0
190	20240912	163300	181356215	5060	5060	5060	5060	0
191	20240912	163200	181356215	5060	5060	5060	5060	0
192	20240912	163100	181356215	5060	5060	5060	5060	0
193	20240912	163000	181356215	5060	5060	5060	5060	0
194	20240912	162900	181356215	5060	5060	5060	5060	0
195	20240912	162800	181356215	5060	5060	5060	5060	0
196	20240912	162700	181356215	5060	5060	5060	5060	0
197	20240912	162600	181356215	5060	5060	5060	5060	0
198	20240912	162500	181356215	5060	5060	5060	5060	0
199	20240912	162400	181356215	5060	5060	5060	5060	0
200	20240912	162300	181356215	5060	5060	5060	5060	0
201	20240912	162200	181356215	5060	5060	5060	5060	0
202	20240912	162100	181356215	5060	5060	5060	5060	0
203	20240912	162000	181356215	5060	5060	5060	5060	0
204	20240912	161900	181356215	5060	5060	5060	5060	0
205	20240912	161800	181356215	5060	5060	5060	5060	0
206	20240912	161700	181356215	5060	5060	5060	5060	0
207	20240912	161600	181356215	5060	5060	5060	5060	0
208	20240912	161500	181356215	5060	5060	5060	5060	0
209	20240912	161400	181356215	5060	5060	5060	5060	0
210	20240912	161300	181356215	5060	5060	5060	5060	0
211	20240912	161200	181356215	5060	5060	5060	5060	0
212	20240912	161100	181356215	5060	5060	5060	5060	314
213	20240912	161000	181356215	5060	5060	5060	5060	0
214	20240912	160900	181356215	5060	5060	5060	5060	0
215	20240912	160800	181356215	5060	5060	5060	5060	0
216	20240912	160700	181356215	5060	5060	5060	5060	0
217	20240912	160600	181356215	5060	5060	5060	5060	0
218	20240912	160500	181356215	5060	5060	5060	5060	0
219	20240912	160400	181356215	5060	5060	5060	5060	0
220	20240912	160300	181356215	5060	5060	5060	5060	0
221	20240912	160200	181356215	5060	5060	5060	5060	0
222	20240912	160100	181356215	5060	5060	5060	5060	0
223	20240912	160000	181356215	5060	5060	5060	5060	0
224	20240912	155900	181356215	5060	5060	5060	5060	0
225	20240912	155800	181356215	5060	5060	5060	5060	0
226	20240912	155700	181356215	5060	5060	5060	5060	0
227	20240912	155600	181356215	5060	5060	5060	5060	0
228	20240912	155500	181356215	5060	5060	5060	5060	0
229	20240912	155400	181356215	5060	5060	5060	5060	0
230	20240912	155300	181356215	5060	5060	5060	5060	0
231	20240912	155200	181356215	5060	5060	5060	5060	0
232	20240912	155100	181356215	5060	5060	5060	5060	0
233	20240912	155000	181356215	5060	5060	5060	5060	0
234	20240912	154900	181356215	5060	5060	5060	5060	0
235	20240912	154800	181356215	5060	5060	5060	5060	0
236	20240912	154700	181356215	5060	5060	5060	5060	0
237	20240912	154600	181356215	5060	5060	5060	5060	0
238	20240912	154500	181356215	5060	5060	5060	5060	0
239	20240912	154400	181356215	5060	5060	5060	5060	0
240	20240912	154300	181356215	5060	5060	5060	5060	0
241	20240912	154200	181356215	5060	5060	5060	5060	0
242	20240912	154100	181356215	5060	5060	5060	5060	314
243	20240912	154000	181356215	5060	5060	5060	5060	0
244	20240912	153900	181356215	5060	5060	5060	5060	0
245	20240912	153800	181356215	5060	5060	5060	5060	0
246	20240912	153700	181356215	5060	5060	5060	5060	0
247	20240912	153600	181356215	5060	5060	5060	5060	0
248	20240912	153500	181356215	5060	5060	5060	5060	0
249	20240912	153400	181356215	5060	5060	5060	5060	0
250	20240912	153300	181356215	5060	5060	5060	5060	0
251	20240912	153200	181356215	5060	5060	5060	5060	0
252	20240912	153100	181356215	5060	5060	5060	5060	0
253	20240912	153000	181356215	5060	5060	5060	5060	314
254	20240912	152900	179767375	5040	5040	5040	5040	0
255	20240912	152800	179767375	5040	5040	5040	5040	0
256	20240912	152700	179767375	5040	5040	5040	5040	0
257	20240912	152600	179767375	5040	5040	5040	5040	0
258	20240912	152500	179767375	5040	5040	5040	5040	0
259	20240912	152400	179767375	5040	5040	5040	5040	0
260	20240912	152300	179767375	5040	5040	5040	5040	0
261	20240912	152200	179767375	5040	5040	5040	5040	0
262	20240912	152100	179767375	5040	5040	5040	5040	0
263	20240912	152000	179767375	5040	5040	5040	5040	0
264	20240912	151900	179767375	5040	5040	5040	5040	1
265	20240912	151800	179762335	5050	5050	5050	5050	0
266	20240912	151700	179762335	5050	5050	5050	5050	0
267	20240912	151600	179762335	5050	5060	5060	5050	75
268	20240912	151500	179383575	5050	5050	5050	5050	170
269	20240912	151400	178525075	5050	5050	5050	5050	332
270	20240912	151300	176848475	5050	5050	5050	5050	0
271	20240912	151200	176848475	5050	5050	5050	5050	0
272	20240912	151100	176848475	5050	5050	5050	5050	10
273	20240912	151000	176797975	5040	5040	5050	5040	117
274	20240912	150900	176208255	5050	5040	5050	5040	81
275	20240912	150800	175799815	5020	5030	5030	5020	1238
276	20240912	150700	169577705	5030	5030	5030	5030	2
277	20240912	150600	169567645	5030	5030	5030	5030	0
278	20240912	150500	169567645	5030	5030	5030	5030	0
279	20240912	150400	169567645	5030	5030	5030	5030	0
280	20240912	150300	169567645	5030	5030	5030	5030	0
281	20240912	150200	169567645	5030	5020	5030	5020	376
282	20240912	150100	167676385	5030	5020	5030	5020	2
283	20240912	150000	167666335	5020	5020	5020	5020	10
284	20240912	145900	167616135	5020	5020	5020	5020	14
285	20240912	145800	167545855	5030	5030	5030	5030	0
286	20240912	145700	167545855	5030	5030	5030	5030	0
287	20240912	145600	167545855	5030	5030	5030	5030	2
288	20240912	145500	167535795	5030	5010	5030	5010	13
289	20240912	145400	167470645	5020	5020	5020	5020	90
290	20240912	145300	167018845	5020	5020	5020	5020	200
291	20240912	145200	166014845	5030	5030	5030	5030	0
292	20240912	145100	166014845	5030	5030	5030	5030	0
293	20240912	145000	166014845	5030	5010	5030	5010	3
294	20240912	144900	165999775	5020	5020	5020	5020	0
295	20240912	144800	165999775	5020	5020	5020	5020	0
296	20240912	144700	165999775	5020	5020	5020	5020	57
297	20240912	144600	165713635	5020	5020	5020	5020	0
298	20240912	144500	165713635	5020	5020	5020	5020	1
299	20240912	144400	165708615	5020	5020	5020	5020	0
300	20240912	144300	165708615	5020	5020	5020	5020	5
301	20240912	144200	165683515	5030	5030	5030	5030	0
302	20240912	144100	165683515	5030	5030	5030	5030	0
303	20240912	144000	165683515	5030	5030	5030	5030	39
304	20240912	143900	165487345	5030	5030	5030	5030	0
305	20240912	143800	165487345	5030	5030	5030	5030	0
306	20240912	143700	165487345	5030	5030	5030	5030	0
307	20240912	143600	165487345	5030	5030	5030	5030	20
308	20240912	143500	165386745	5020	5020	5020	5020	0
309	20240912	143400	165386745	5020	5020	5020	5020	12
310	20240912	143300	165326505	5010	5010	5010	5010	0
311	20240912	143200	165326505	5010	5010	5010	5010	0
312	20240912	143100	165326505	5010	5020	5020	5010	162
313	20240912	143000	164514415	5050	5050	5050	5050	0
314	20240912	142900	164514415	5050	5050	5050	5050	0
315	20240912	142800	164514415	5050	5050	5050	5050	66
316	20240912	142700	164181115	5040	5040	5040	5040	0
317	20240912	142600	164181115	5040	5040	5040	5040	47
318	20240912	142500	163944235	5040	5010	5040	5010	1072
319	20240912	142400	158562625	5000	5000	5000	5000	0
320	20240912	142300	158562625	5000	5000	5000	5000	0
321	20240912	142200	158562625	5000	5000	5000	5000	0
322	20240912	142100	158562625	5000	5000	5000	5000	292
323	20240912	142000	157102625	5000	5000	5000	5000	31
324	20240912	141900	156947625	4995	4995	4995	4995	0
325	20240912	141800	156947625	4995	4995	4995	4995	0
326	20240912	141700	156947625	4995	4995	4995	4995	0
327	20240912	141600	156947625	4995	4995	4995	4995	0
328	20240912	141500	156947625	4995	4995	4995	4995	0
329	20240912	141400	156947625	4995	4995	4995	4995	0
330	20240912	141300	156947625	4995	4995	4995	4995	0
331	20240912	141200	156947625	4995	4995	4995	4995	0
332	20240912	141100	156947625	4995	4995	4995	4995	0
333	20240912	141000	156947625	4995	4995	4995	4995	115
334	20240912	140900	156373200	5000	5000	5000	5000	0
335	20240912	140800	156373200	5000	5000	5000	5000	0
336	20240912	140700	156373200	5000	5000	5000	5000	0
337	20240912	140600	156373200	5000	5000	5000	5000	0
338	20240912	140500	156373200	5000	5000	5000	5000	0
339	20240912	140400	156373200	5000	5000	5000	5000	10
340	20240912	140300	156323200	5010	5010	5010	5010	0
341	20240912	140200	156323200	5010	5010	5010	5010	0
342	20240912	140100	156323200	5010	5010	5010	5010	0
343	20240912	140000	156323200	5010	5010	5010	5010	2
344	20240912	135900	156313180	5010	5010	5010	5010	0
345	20240912	135800	156313180	5010	5010	5010	5010	66
346	20240912	135700	155982520	4995	4995	4995	4995	411
347	20240912	135600	153929575	5010	5010	5010	5010	0
348	20240912	135500	153929575	5010	5010	5010	5010	50
349	20240912	135400	153679075	4995	4995	4995	4995	0
350	20240912	135300	153679075	4995	4995	4995	4995	0
351	20240912	135200	153679075	4995	4995	4995	4995	0
352	20240912	135100	153679075	4995	4995	4995	4995	0
353	20240912	135000	153679075	4995	4995	4995	4995	0
354	20240912	134900	153679075	4995	4995	4995	4995	0
355	20240912	134800	153679075	4995	4995	4995	4995	0
356	20240912	134700	153679075	4995	4995	4995	4995	0
357	20240912	134600	153679075	4995	4995	4995	4995	0
358	20240912	134500	153679075	4995	4995	4995	4995	0
359	20240912	134400	153679075	4995	4995	4995	4995	0
360	20240912	134300	153679075	4995	4995	4995	4995	0
361	20240912	134200	153679075	4995	4995	4995	4995	0
362	20240912	134100	153679075	4995	4995	4995	4995	0
363	20240912	134000	153679075	4995	4995	4995	4995	0
364	20240912	133900	153679075	4995	4995	4995	4995	0
365	20240912	133800	153679075	4995	4995	4995	4995	0
366	20240912	133700	153679075	4995	4995	4995	4995	1
367	20240912	133600	153674080	5010	5010	5010	5010	1
368	20240912	133500	153669070	4995	4995	4995	4995	0
369	20240912	133400	153669070	4995	4995	4995	4995	0
370	20240912	133300	153669070	4995	4995	4995	4995	0
371	20240912	133200	153669070	4995	4995	4995	4995	0
372	20240912	133100	153669070	4995	4995	4995	4995	0
373	20240912	133000	153669070	4995	4995	4995	4995	0
374	20240912	132900	153669070	4995	4995	5000	4995	149
375	20240912	132800	152924120	4995	4995	4995	4995	1
376	20240912	132700	152919125	5000	5000	5000	5000	0
377	20240912	132600	152919125	5000	5000	5000	5000	0
378	20240912	132500	152919125	5000	5000	5000	5000	0
379	20240912	132400	152919125	5000	5000	5000	5000	0
380	20240912	132300	152919125	5000	5000	5000	5000	0
381	20240912	132200	152919125	5000	5000	5000	5000	0
382	20240912	132100	152919125	5000	5000	5000	5000	0
383	20240912	132000	152919125	5000	5000	5000	5000	0
384	20240912	131900	152919125	5000	5000	5000	5000	0
385	20240912	131800	152919125	5000	5000	5000	5000	0
386	20240912	131700	152919125	5000	5000	5000	5000	9
387	20240912	131600	152874125	5000	5000	5000	5000	0
388	20240912	131500	152874125	5000	5000	5000	5000	1
389	20240912	131400	152869125	5000	4995	5000	4995	200
390	20240912	131300	151869320	4995	4995	4995	4995	3
391	20240912	131200	151854335	4995	4995	4995	4995	0
392	20240912	131100	151854335	4995	4995	4995	4995	5
393	20240912	131000	151829360	4995	4995	4995	4995	0
394	20240912	130900	151829360	4995	4995	4995	4995	0
395	20240912	130800	151829360	4995	4995	4995	4995	6
396	20240912	130700	151799390	4995	4995	4995	4995	0
397	20240912	130600	151799390	4995	4995	4995	4995	0
398	20240912	130500	151799390	4995	4995	4995	4995	0
399	20240912	130400	151799390	4995	4995	4995	4995	0
400	20240912	130300	151799390	4995	4995	4995	4995	0
401	20240912	130200	151799390	4995	4995	4995	4995	0
402	20240912	130100	151799390	4995	4995	4995	4995	0
403	20240912	130000	151799390	4995	4995	4995	4995	52
404	20240912	125900	151539650	4995	4995	4995	4995	0
405	20240912	125800	151539650	4995	4995	4995	4995	0
406	20240912	125700	151539650	4995	4995	4995	4995	1
407	20240912	125600	151534655	4980	4980	4980	4980	0
408	20240912	125500	151534655	4980	4980	4980	4980	0
409	20240912	125400	151534655	4980	4990	4990	4980	5
410	20240912	125300	151509735	5000	5000	5000	5000	0
411	20240912	125200	151509735	5000	5000	5000	5000	0
412	20240912	125100	151509735	5000	5000	5000	5000	0
413	20240912	125000	151509735	5000	5000	5000	5000	0
414	20240912	124900	151509735	5000	5000	5000	5000	0
415	20240912	124800	151509735	5000	5000	5000	5000	0
416	20240912	124700	151509735	5000	5000	5000	5000	0
417	20240912	124600	151509735	5000	5000	5000	5000	4
418	20240912	124500	151489735	5000	5000	5000	5000	0
419	20240912	124400	151489735	5000	5000	5000	5000	0
420	20240912	124300	151489735	5000	5000	5000	5000	1
421	20240912	124200	151484735	4975	4975	4975	4975	0
422	20240912	124100	151484735	4975	4975	4975	4975	0
423	20240912	124000	151484735	4975	4975	4975	4975	0
424	20240912	123900	151484735	4975	4975	4975	4975	0
425	20240912	123800	151484735	4975	4975	4975	4975	0
426	20240912	123700	151484735	4975	4975	4975	4975	0
427	20240912	123600	151484735	4975	4975	4975	4975	189
428	20240912	123500	150544460	4975	4975	4975	4975	1
429	20240912	123400	150539485	4970	4970	4970	4970	0
430	20240912	123300	150539485	4970	4970	4970	4970	0
431	20240912	123200	150539485	4970	4970	4970	4970	0
432	20240912	123100	150539485	4970	4970	4970	4970	0
433	20240912	123000	150539485	4970	4975	4975	4970	32
434	20240912	122900	150380300	4960	4960	4960	4960	0
435	20240912	122800	150380300	4960	4960	4960	4960	0
436	20240912	122700	150380300	4960	4960	4960	4960	0
437	20240912	122600	150380300	4960	4960	4960	4960	0
438	20240912	122500	150380300	4960	4960	4960	4960	0
439	20240912	122400	150380300	4960	4960	4960	4960	0
440	20240912	122300	150380300	4960	4960	4960	4960	0
441	20240912	122200	150380300	4960	4960	4960	4960	0
442	20240912	122100	150380300	4960	4960	4960	4960	0
443	20240912	122000	150380300	4960	4960	4960	4960	0
444	20240912	121900	150380300	4960	4960	4960	4960	0
445	20240912	121800	150380300	4960	4960	4960	4960	0
446	20240912	121700	150380300	4960	4960	4960	4960	0
447	20240912	121600	150380300	4960	4960	4960	4960	0
448	20240912	121500	150380300	4960	4960	4960	4960	0
449	20240912	121400	150380300	4960	4960	4960	4960	0
450	20240912	121300	150380300	4960	4960	4960	4960	70
451	20240912	121200	150033100	4960	4960	4985	4960	42
452	20240912	121100	149824755	4960	4960	4960	4960	399
453	20240912	121000	147845715	4960	4960	4960	4960	0
454	20240912	120900	147845715	4960	4960	4960	4960	0
455	20240912	120800	147845715	4960	4960	4960	4960	0
456	20240912	120700	147845715	4960	4960	4960	4960	0
457	20240912	120600	147845715	4960	4960	4960	4960	0
458	20240912	120500	147845715	4960	4965	4965	4960	300
459	20240912	120400	146357215	4965	4965	4965	4965	0
460	20240912	120300	146357215	4965	4965	4965	4965	0
461	20240912	120200	146357215	4965	4965	4965	4965	0
462	20240912	120100	146357215	4965	4965	4965	4965	0
463	20240912	120000	146357215	4965	4965	4965	4965	0
464	20240912	115900	146357215	4965	4965	4965	4965	0
465	20240912	115800	146357215	4965	4965	4965	4965	0
466	20240912	115700	146357215	4965	4965	4995	4960	340
467	20240912	115600	144669930	4980	4980	4980	4980	37
468	20240912	115500	144485670	4980	4980	4980	4980	505
469	20240912	115400	141970770	4985	4985	4985	4985	0
470	20240912	115300	141970770	4985	4985	4985	4985	0
471	20240912	115200	141970770	4985	4985	4985	4985	0
472	20240912	115100	141970770	4985	4980	4985	4980	60
473	20240912	115000	141671820	4965	4965	4965	4965	0
474	20240912	114900	141671820	4965	4965	4965	4965	0
475	20240912	114800	141671820	4965	4965	4965	4965	20
476	20240912	114700	141572520	4965	4965	4965	4965	20
477	20240912	114600	141473220	4965	4965	4965	4965	0
478	20240912	114500	141473220	4965	4965	4965	4965	0
479	20240912	114400	141473220	4965	4965	4965	4965	0
480	20240912	114300	141473220	4965	4965	4965	4965	20
481	20240912	114200	141373920	4965	4965	4965	4965	0
482	20240912	114100	141373920	4965	4965	4965	4965	0
483	20240912	114000	141373920	4965	4965	4965	4965	0
484	20240912	113900	141373920	4965	4965	4965	4965	40
485	20240912	113800	141175320	4965	4965	4965	4965	1900
486	20240912	113700	131741820	4965	4965	4965	4965	2
487	20240912	113600	131731890	4990	4965	4990	4965	43
488	20240912	113500	131518330	4985	4985	4985	4985	0
489	20240912	113400	131518330	4985	4985	4985	4985	0
490	20240912	113300	131518330	4985	4985	4985	4985	0
491	20240912	113200	131518330	4985	4985	4985	4985	18
492	20240912	113100	131428600	4965	4965	4965	4965	0
493	20240912	113000	131428600	4965	4965	4965	4965	55
494	20240912	112900	131155525	4965	4965	4965	4965	0
495	20240912	112800	131155525	4965	4965	4965	4965	0
496	20240912	112700	131155525	4965	4965	4965	4965	0
497	20240912	112600	131155525	4965	4965	4965	4965	7
498	20240912	112500	131120770	4995	4995	4995	4995	0
499	20240912	112400	131120770	4995	4995	4995	4995	0
500	20240912	112300	131120770	4995	4995	4995	4995	0
501	20240912	112200	131120770	4995	4995	4995	4995	0
502	20240912	112100	131120770	4995	4995	4995	4995	0
503	20240912	112000	131120770	4995	4995	4995	4995	0
504	20240912	111900	131120770	4995	4995	4995	4995	0
505	20240912	111800	131120770	4995	4985	4995	4985	75
506	20240912	111700	130746580	4985	4985	4985	4985	0
507	20240912	111600	130746580	4985	4985	4985	4985	2
508	20240912	111500	130736610	4985	4985	4985	4985	0
509	20240912	111400	130736610	4985	4965	4985	4965	201
510	20240912	111300	129738625	4990	4990	4990	4990	0
511	20240912	111200	129738625	4990	4990	4990	4990	0
512	20240912	111100	129738625	4990	4990	4990	4990	0
513	20240912	111000	129738625	4990	4990	4990	4990	0
514	20240912	110900	129738625	4990	4990	4990	4990	0
515	20240912	110800	129738625	4990	4990	4990	4990	0
516	20240912	110700	129738625	4990	4990	4990	4990	0
517	20240912	110600	129738625	4990	4990	4990	4990	0
518	20240912	110500	129738625	4990	4990	4990	4990	0
519	20240912	110400	129738625	4990	4990	4990	4990	0
520	20240912	110300	129738625	4990	4990	4990	4990	0
521	20240912	110200	129738625	4990	4990	4990	4990	0
522	20240912	110100	129738625	4990	4990	4990	4990	0
523	20240912	110000	129738625	4990	4990	4990	4990	1
524	20240912	105900	129733635	4990	4990	4990	4990	0
525	20240912	105800	129733635	4990	4990	4990	4990	28
526	20240912	105700	129593915	4990	4990	4990	4990	0
527	20240912	105600	129593915	4990	4990	4990	4990	0
528	20240912	105500	129593915	4990	4990	4990	4990	0
529	20240912	105400	129593915	4990	4990	4990	4990	0
530	20240912	105300	129593915	4990	4990	4990	4990	0
531	20240912	105200	129593915	4990	4990	4990	4990	0
532	20240912	105100	129593915	4990	4990	4990	4990	0
533	20240912	105000	129593915	4990	4990	4990	4990	0
534	20240912	104900	129593915	4990	4990	4990	4990	0
535	20240912	104800	129593915	4990	4975	4990	4970	501
536	20240912	104700	127103400	4990	4990	4990	4990	59
537	20240912	104600	126808990	4990	4990	4990	4990	29
538	20240912	104500	126664280	4990	4990	4990	4990	0
539	20240912	104400	126664280	4990	4990	4990	4990	0
540	20240912	104300	126664280	4990	4990	4990	4990	1
541	20240912	104200	126659290	4975	4975	4975	4975	0
542	20240912	104100	126659290	4975	4975	4975	4975	0
543	20240912	104000	126659290	4975	4975	4975	4975	0
544	20240912	103900	126659290	4975	4975	4975	4975	0
545	20240912	103800	126659290	4975	4975	4975	4975	0
546	20240912	103700	126659290	4975	4975	4975	4975	0
547	20240912	103600	126659290	4975	4975	4975	4975	0
548	20240912	103500	126659290	4975	4975	4975	4975	0
549	20240912	103400	126659290	4975	4975	4975	4975	0
550	20240912	103300	126659290	4975	4975	4975	4975	0
551	20240912	103200	126659290	4975	4970	4975	4970	52
552	20240912	103100	126400705	4970	4970	4970	4970	0
553	20240912	103000	126400705	4970	4970	4970	4970	0
554	20240912	102900	126400705	4970	4970	4970	4970	353
555	20240912	102800	124646295	4990	4990	4990	4990	0
556	20240912	102700	124646295	4990	4990	4990	4990	0
557	20240912	102600	124646295	4990	4990	4990	4990	0
558	20240912	102500	124646295	4990	4990	4990	4990	0
559	20240912	102400	124646295	4990	4990	4990	4990	1
560	20240912	102300	124641305	4910	4960	4960	4910	1265
561	20240912	102200	118422345	5000	4980	5000	4980	200
562	20240912	102100	117424015	4940	4940	4940	4940	0
563	20240912	102000	117424015	4940	4940	4940	4940	307
564	20240912	101900	115907435	4940	4945	4945	4940	433
565	20240912	101800	113767465	4945	4975	4975	4945	1206
566	20240912	101700	107792585	4975	4975	4975	4975	1
567	20240912	101600	107787610	4975	4975	4975	4975	0
568	20240912	101500	107787610	4975	4975	4975	4975	2
569	20240912	101400	107777660	4980	4980	4980	4980	0
570	20240912	101300	107777660	4980	4980	4980	4980	0
571	20240912	101200	107777660	4980	4980	4980	4980	0
572	20240912	101100	107777660	4980	4980	4980	4980	709
573	20240912	101000	104246840	5000	5000	5000	5000	0
574	20240912	100900	104246840	5000	5000	5000	5000	1
575	20240912	100800	104241840	4985	5000	5000	4985	585
576	20240912	100700	101319465	5010	5010	5010	5010	0
577	20240912	100600	101319465	5010	5010	5010	5010	0
578	20240912	100500	101319465	5010	5010	5010	5010	4
579	20240912	100400	101299425	5010	5010	5010	5010	0
580	20240912	100300	101299425	5010	5020	5020	5010	841
581	20240912	100200	97082625	5030	5030	5030	5030	0
582	20240912	100100	97082625	5030	5030	5030	5030	1
583	20240912	100000	97077595	5020	5020	5020	5020	10
584	20240912	095900	97027395	5040	5040	5040	5040	149
585	20240912	095800	96276435	5050	5040	5050	5040	110
586	20240912	095700	95721935	5020	5020	5020	5020	3
587	20240912	095600	95706875	5020	5020	5020	5020	150
588	20240912	095500	94953875	5020	5030	5030	5020	48
589	20240912	095400	94712885	5040	5040	5040	5040	1
590	20240912	095300	94707845	5050	5050	5050	5050	0
591	20240912	095200	94707845	5050	5030	5050	5030	514
592	20240912	095100	92117755	5020	5010	5020	5010	679
593	20240912	095000	88715155	5020	5020	5020	5020	201
594	20240912	094900	87706135	5040	5040	5040	5040	0
595	20240912	094800	87706135	5040	5070	5070	5040	1105
596	20240912	094700	82109765	5060	5060	5090	5060	902
597	20240912	094600	77525505	5040	5040	5040	5040	45
598	20240912	094500	77298705	5040	5040	5040	5030	553
599	20240912	094400	74511765	5040	5030	5050	5030	651
600	20240912	094300	71228015	5020	5020	5020	5020	8
601	20240912	094200	71187855	5020	5020	5020	5020	599
602	20240912	094100	68180875	5020	5020	5020	5020	392
603	20240912	094000	66213035	5020	5030	5030	5020	25
604	20240912	093900	66087295	5040	5010	5040	5010	600
605	20240912	093800	63070055	4995	4995	4995	4995	0
606	20240912	093700	63070055	4995	4995	4995	4995	9
607	20240912	093600	63025100	4995	4995	4995	4995	131
608	20240912	093500	62370755	5020	5000	5020	4995	388
609	20240912	093400	60432340	5010	4990	5010	4990	1381
610	20240912	093300	53528285	4985	4970	4985	4970	3344
611	20240912	093200	36876220	4960	4960	4970	4960	3318
612	20240912	093100	20416390	4960	4960	4960	4960	0
613	20240912	093000	20416390	4960	4960	4960	4960	130
614	20240912	092900	19771590	4960	4960	4960	4960	0
615	20240912	092800	19771590	4960	4960	4960	4960	0
616	20240912	092700	19771590	4960	4960	4960	4960	3
617	20240912	092600	19756710	4960	4955	4960	4945	152
618	20240912	092500	19003570	4955	4955	4955	4955	0
619	20240912	092400	19003570	4955	4950	4955	4950	9
620	20240912	092300	18959010	4955	4955	4955	4955	0
621	20240912	092200	18959010	4955	4955	4955	4955	0
622	20240912	092100	18959010	4955	4955	4955	4955	206
623	20240912	092000	17938280	4955	4955	4955	4955	0
624	20240912	091900	17938280	4955	4950	4955	4950	251
625	20240912	091800	16695435	4945	4940	4945	4940	407
626	20240912	091700	14683385	4950	4950	4950	4950	0
627	20240912	091600	14683385	4950	4950	4950	4950	0
628	20240912	091500	14683385	4950	4950	4950	4950	0
629	20240912	091400	14683385	4950	4950	4950	4950	0
630	20240912	091300	14683385	4950	4950	4950	4950	4
631	20240912	091200	14663585	4950	4950	4950	4950	0
632	20240912	091100	14663585	4950	4950	4950	4950	10
633	20240912	091000	14614085	4955	4955	4955	4950	1294
634	20240912	090900	8202665	4955	4955	4965	4955	605
635	20240912	090800	5202290	4965	4965	4965	4965	34
636	20240912	090700	5033480	4965	4965	4965	4965	0
637	20240912	090600	5033480	4965	4965	4965	4965	1
638	20240912	090500	5028515	4955	4960	4970	4950	546
639	20240912	090400	2323920	4950	4945	4950	4945	134
640	20240912	090300	1660780	4945	4945	4945	4945	100
641	20240912	090200	1166280	4945	4945	4945	4945	1
642	20240912	090100	1161335	4905	4905	4905	4905	7
643	20240912	090000	1127000	4900	4900	4900	4900	230