KissMeData/009780/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185200	145976545	4980	4980	4980	4980	1171
3	20240910	185100	145976545	4980	4980	4980	4980	0
4	20240910	185000	145976545	4980	4980	4980	4980	0
5	20240910	184900	145976545	4980	4980	4980	4980	0
6	20240910	184800	145976545	4980	4980	4980	4980	0
7	20240910	184700	145976545	4980	4980	4980	4980	0
8	20240910	184600	145976545	4980	4980	4980	4980	0
9	20240910	184500	145976545	4980	4980	4980	4980	0
10	20240910	184400	145976545	4980	4980	4980	4980	0
11	20240910	184300	145976545	4980	4980	4980	4980	0
12	20240910	184200	145976545	4980	4980	4980	4980	0
13	20240910	184100	145976545	4980	4980	4980	4980	0
14	20240910	184000	145976545	4980	4980	4980	4980	0
15	20240910	183900	145976545	4980	4980	4980	4980	0
16	20240910	183800	145976545	4980	4980	4980	4980	0
17	20240910	183700	145976545	4980	4980	4980	4980	0
18	20240910	183600	145976545	4980	4980	4980	4980	0
19	20240910	183500	145976545	4980	4980	4980	4980	0
20	20240910	183400	145976545	4980	4980	4980	4980	0
21	20240910	183300	145976545	4980	4980	4980	4980	0
22	20240910	183200	145976545	4980	4980	4980	4980	0
23	20240910	183100	145976545	4980	4980	4980	4980	0
24	20240910	183000	145976545	4980	4980	4980	4980	0
25	20240910	182900	145976545	4980	4980	4980	4980	0
26	20240910	182800	145976545	4980	4980	4980	4980	0
27	20240910	182700	145976545	4980	4980	4980	4980	0
28	20240910	182600	145976545	4980	4980	4980	4980	0
29	20240910	182500	145976545	4980	4980	4980	4980	0
30	20240910	182400	145976545	4980	4980	4980	4980	0
31	20240910	182300	145976545	4980	4980	4980	4980	0
32	20240910	182200	145976545	4980	4980	4980	4980	1171
33	20240910	182100	145976545	4980	4980	4980	4980	0
34	20240910	182000	145976545	4980	4980	4980	4980	0
35	20240910	181900	145976545	4980	4980	4980	4980	0
36	20240910	181800	145976545	4980	4980	4980	4980	0
37	20240910	181700	145976545	4980	4980	4980	4980	0
38	20240910	181600	145976545	4980	4980	4980	4980	0
39	20240910	181500	145976545	4980	4980	4980	4980	0
40	20240910	181400	145976545	4980	4980	4980	4980	0
41	20240910	181300	145976545	4980	4980	4980	4980	0
42	20240910	181200	145976545	4980	4980	4980	4980	0
43	20240910	181100	145976545	4980	4980	4980	4980	0
44	20240910	181000	145976545	4980	4980	4980	4980	0
45	20240910	180900	145976545	4980	4980	4980	4980	0
46	20240910	180800	145976545	4980	4980	4980	4980	0
47	20240910	180700	145976545	4980	4980	4980	4980	0
48	20240910	180600	145976545	4980	4980	4980	4980	0
49	20240910	180500	145976545	4980	4980	4980	4980	0
50	20240910	180400	145976545	4980	4980	4980	4980	0
51	20240910	180300	145976545	4980	4980	4980	4980	0
52	20240910	180200	145976545	4980	4980	4980	4980	0
53	20240910	180100	145976545	4980	4980	4980	4980	0
54	20240910	180000	145976545	4980	4980	4980	4980	0
55	20240910	175900	145976545	4980	4980	4980	4980	0
56	20240910	175800	145976545	4980	4980	4980	4980	0
57	20240910	175700	145976545	4980	4980	4980	4980	0
58	20240910	175600	145976545	4980	4980	4980	4980	0
59	20240910	175500	145976545	4980	4980	4980	4980	0
60	20240910	175400	145976545	4980	4980	4980	4980	0
61	20240910	175300	145976545	4980	4980	4980	4980	0
62	20240910	175200	145976545	4980	4980	4980	4980	1171
63	20240910	175100	145976545	4980	4980	4980	4980	0
64	20240910	175000	145976545	4980	4980	4980	4980	0
65	20240910	174900	145976545	4980	4980	4980	4980	0
66	20240910	174800	145976545	4980	4980	4980	4980	0
67	20240910	174700	145976545	4980	4980	4980	4980	0
68	20240910	174600	145976545	4980	4980	4980	4980	0
69	20240910	174500	145976545	4980	4980	4980	4980	0
70	20240910	174400	145976545	4980	4980	4980	4980	0
71	20240910	174300	145976545	4980	4980	4980	4980	0
72	20240910	174200	145976545	4980	4980	4980	4980	0
73	20240910	174100	145976545	4980	4980	4980	4980	0
74	20240910	174000	145976545	4980	4980	4980	4980	0
75	20240910	173900	145976545	4980	4980	4980	4980	0
76	20240910	173800	145976545	4980	4980	4980	4980	0
77	20240910	173700	145976545	4980	4980	4980	4980	0
78	20240910	173600	145976545	4980	4980	4980	4980	0
79	20240910	173500	145976545	4980	4980	4980	4980	0
80	20240910	173400	145976545	4980	4980	4980	4980	0
81	20240910	173300	145976545	4980	4980	4980	4980	0
82	20240910	173200	145976545	4980	4980	4980	4980	0
83	20240910	173100	145976545	4980	4980	4980	4980	0
84	20240910	173000	145976545	4980	4980	4980	4980	0
85	20240910	172900	145976545	4980	4980	4980	4980	0
86	20240910	172800	145976545	4980	4980	4980	4980	0
87	20240910	172700	145976545	4980	4980	4980	4980	0
88	20240910	172600	145976545	4980	4980	4980	4980	0
89	20240910	172500	145976545	4980	4980	4980	4980	0
90	20240910	172400	145976545	4980	4980	4980	4980	0
91	20240910	172300	145976545	4980	4980	4980	4980	0
92	20240910	172200	145976545	4980	4980	4980	4980	1171
93	20240910	172100	145976545	4980	4980	4980	4980	0
94	20240910	172000	145976545	4980	4980	4980	4980	0
95	20240910	171900	145976545	4980	4980	4980	4980	0
96	20240910	171800	145976545	4980	4980	4980	4980	0
97	20240910	171700	145976545	4980	4980	4980	4980	0
98	20240910	171600	145976545	4980	4980	4980	4980	0
99	20240910	171500	145976545	4980	4980	4980	4980	0
100	20240910	171400	145976545	4980	4980	4980	4980	0
101	20240910	171300	145976545	4980	4980	4980	4980	0
102	20240910	171200	145976545	4980	4980	4980	4980	0
103	20240910	171100	145976545	4980	4980	4980	4980	0
104	20240910	171000	145976545	4980	4980	4980	4980	0
105	20240910	170900	145976545	4980	4980	4980	4980	0
106	20240910	170800	145976545	4980	4980	4980	4980	0
107	20240910	170700	145976545	4980	4980	4980	4980	0
108	20240910	170600	145976545	4980	4980	4980	4980	0
109	20240910	170500	145976545	4980	4980	4980	4980	0
110	20240910	170400	145976545	4980	4980	4980	4980	0
111	20240910	170300	145976545	4980	4980	4980	4980	0
112	20240910	170200	145976545	4980	4980	4980	4980	0
113	20240910	170100	145976545	4980	4980	4980	4980	0
114	20240910	170000	145976545	4980	4980	4980	4980	0
115	20240910	165900	145976545	4980	4980	4980	4980	0
116	20240910	165800	145976545	4980	4980	4980	4980	0
117	20240910	165700	145976545	4980	4980	4980	4980	0
118	20240910	165600	145976545	4980	4980	4980	4980	0
119	20240910	165500	145976545	4980	4980	4980	4980	0
120	20240910	165400	145976545	4980	4980	4980	4980	0
121	20240910	165300	145976545	4980	4980	4980	4980	0
122	20240910	165200	145976545	4980	4980	4980	4980	1171
123	20240910	165100	145976545	4980	4980	4980	4980	0
124	20240910	165000	145976545	4980	4980	4980	4980	0
125	20240910	164900	145976545	4980	4980	4980	4980	0
126	20240910	164800	145976545	4980	4980	4980	4980	0
127	20240910	164700	145976545	4980	4980	4980	4980	0
128	20240910	164600	145976545	4980	4980	4980	4980	0
129	20240910	164500	145976545	4980	4980	4980	4980	0
130	20240910	164400	145976545	4980	4980	4980	4980	0
131	20240910	164300	145976545	4980	4980	4980	4980	0
132	20240910	164200	145976545	4980	4980	4980	4980	0
133	20240910	164100	145976545	4980	4980	4980	4980	0
134	20240910	164000	145976545	4980	4980	4980	4980	0
135	20240910	163900	145976545	4980	4980	4980	4980	0
136	20240910	163800	145976545	4980	4980	4980	4980	0
137	20240910	163700	145976545	4980	4980	4980	4980	0
138	20240910	163600	145976545	4980	4980	4980	4980	0
139	20240910	163500	145976545	4980	4980	4980	4980	0
140	20240910	163400	145976545	4980	4980	4980	4980	0
141	20240910	163300	145976545	4980	4980	4980	4980	0
142	20240910	163200	145976545	4980	4980	4980	4980	0
143	20240910	163100	145976545	4980	4980	4980	4980	0
144	20240910	163000	145976545	4980	4980	4980	4980	0
145	20240910	162900	145976545	4980	4980	4980	4980	0
146	20240910	162800	145976545	4980	4980	4980	4980	0
147	20240910	162700	145976545	4980	4980	4980	4980	0
148	20240910	162600	145976545	4980	4980	4980	4980	0
149	20240910	162500	145976545	4980	4980	4980	4980	0
150	20240910	162400	145976545	4980	4980	4980	4980	0
151	20240910	162300	145976545	4980	4980	4980	4980	0
152	20240910	162200	145976545	4980	4980	4980	4980	1171
153	20240910	162100	145976545	4980	4980	4980	4980	0
154	20240910	162000	145976545	4980	4980	4980	4980	0
155	20240910	161900	145976545	4980	4980	4980	4980	0
156	20240910	161800	145976545	4980	4980	4980	4980	0
157	20240910	161700	145976545	4980	4980	4980	4980	0
158	20240910	161600	145976545	4980	4980	4980	4980	0
159	20240910	161500	145976545	4980	4980	4980	4980	0
160	20240910	161400	145976545	4980	4980	4980	4980	0
161	20240910	161300	145976545	4980	4980	4980	4980	0
162	20240910	161200	145976545	4980	4980	4980	4980	0
163	20240910	161100	145976545	4980	4980	4980	4980	0
164	20240910	161000	145976545	4980	4980	4980	4980	0
165	20240910	160900	145976545	4980	4980	4980	4980	0
166	20240910	160800	145976545	4980	4980	4980	4980	0
167	20240910	160700	145976545	4980	4980	4980	4980	0
168	20240910	160600	145976545	4980	4980	4980	4980	0
169	20240910	160500	145976545	4980	4980	4980	4980	0
170	20240910	160400	145976545	4980	4980	4980	4980	0
171	20240910	160300	145976545	4980	4980	4980	4980	0
172	20240910	160200	145976545	4980	4980	4980	4980	0
173	20240910	160100	145976545	4980	4980	4980	4980	0
174	20240910	160000	145976545	4980	4980	4980	4980	0
175	20240910	155900	145976545	4980	4980	4980	4980	0
176	20240910	155800	145976545	4980	4980	4980	4980	0
177	20240910	155700	145976545	4980	4980	4980	4980	0
178	20240910	155600	145976545	4980	4980	4980	4980	0
179	20240910	155500	145976545	4980	4980	4980	4980	0
180	20240910	155400	145976545	4980	4980	4980	4980	0
181	20240910	155300	145976545	4980	4980	4980	4980	0
182	20240910	155200	145976545	4980	4980	4980	4980	1171
183	20240910	155100	145976545	4980	4980	4980	4980	0
184	20240910	155000	145976545	4980	4980	4980	4980	0
185	20240910	154900	145976545	4980	4980	4980	4980	0
186	20240910	154800	145976545	4980	4980	4980	4980	0
187	20240910	154700	145976545	4980	4980	4980	4980	0
188	20240910	154600	145976545	4980	4980	4980	4980	0
189	20240910	154500	145976545	4980	4980	4980	4980	0
190	20240910	154400	145976545	4980	4980	4980	4980	0
191	20240910	154300	145976545	4980	4980	4980	4980	0
192	20240910	154200	145976545	4980	4980	4980	4980	0
193	20240910	154100	145976545	4980	4980	4980	4980	0
194	20240910	154000	145976545	4980	4980	4980	4980	0
195	20240910	153900	145976545	4980	4980	4980	4980	0
196	20240910	153800	145976545	4980	4980	4980	4980	0
197	20240910	153700	145976545	4980	4980	4980	4980	0
198	20240910	153600	145976545	4980	4980	4980	4980	0
199	20240910	153500	145976545	4980	4980	4980	4980	0
200	20240910	153400	145976545	4980	4980	4980	4980	0
201	20240910	153300	145976545	4980	4980	4980	4980	0
202	20240910	153200	145976545	4980	4980	4980	4980	0
203	20240910	153100	145976545	4980	4980	4980	4980	0
204	20240910	153000	145976545	4980	4980	4980	4980	1171
205	20240910	152900	140144965	5030	5030	5030	5030	0
206	20240910	152800	140144965	5030	5030	5030	5030	0
207	20240910	152700	140144965	5030	5030	5030	5030	0
208	20240910	152600	140144965	5030	5030	5030	5030	0
209	20240910	152500	140144965	5030	5030	5030	5030	0
210	20240910	152400	140144965	5030	5030	5030	5030	0
211	20240910	152300	140144965	5030	5030	5030	5030	0
212	20240910	152200	140144965	5030	5030	5030	5030	0
213	20240910	152100	140144965	5030	5030	5030	5030	0
214	20240910	152000	140144965	5030	5030	5030	5030	0
215	20240910	151900	140144965	5030	5010	5030	4990	646
216	20240910	151800	136916020	5030	5030	5030	5030	0
217	20240910	151700	136916020	5030	5030	5030	5030	0
218	20240910	151600	136916020	5030	5030	5030	5030	0
219	20240910	151500	136916020	5030	5030	5030	5030	0
220	20240910	151400	136916020	5030	5030	5030	5030	0
221	20240910	151300	136916020	5030	5030	5030	5030	1
222	20240910	151200	136910990	5010	5010	5010	5010	0
223	20240910	151100	136910990	5010	5010	5010	5010	0
224	20240910	151000	136910990	5010	5010	5010	5010	0
225	20240910	150900	136910990	5010	5010	5010	5010	0
226	20240910	150800	136910990	5010	5010	5010	5010	0
227	20240910	150700	136910990	5010	5010	5010	5010	0
228	20240910	150600	136910990	5010	5010	5010	5010	0
229	20240910	150500	136910990	5010	5010	5010	5010	0
230	20240910	150400	136910990	5010	5010	5010	5010	0
231	20240910	150300	136910990	5010	5010	5010	5010	0
232	20240910	150200	136910990	5010	5010	5010	5010	0
233	20240910	150100	136910990	5010	5010	5010	5010	0
234	20240910	150000	136910990	5010	5010	5010	5010	197
235	20240910	145900	135924020	5010	5010	5010	5010	0
236	20240910	145800	135924020	5010	5010	5010	5010	997
237	20240910	145700	130929050	5010	5010	5010	5010	0
238	20240910	145600	130929050	5010	5010	5010	5010	0
239	20240910	145500	130929050	5010	5010	5010	5010	0
240	20240910	145400	130929050	5010	5010	5010	5010	0
241	20240910	145300	130929050	5010	5010	5010	5010	0
242	20240910	145200	130929050	5010	5010	5010	5010	0
243	20240910	145100	130929050	5010	5010	5010	5010	0
244	20240910	145000	130929050	5010	5010	5010	5010	1
245	20240910	144900	130924040	5010	5010	5010	5010	0
246	20240910	144800	130924040	5010	5010	5010	5010	0
247	20240910	144700	130924040	5010	5010	5010	5010	0
248	20240910	144600	130924040	5010	5010	5010	5010	0
249	20240910	144500	130924040	5010	5010	5010	5010	1
250	20240910	144400	130919030	4995	4995	4995	4995	265
251	20240910	144300	129595355	4995	4995	4995	4995	2524
252	20240910	144200	116987975	4995	4995	4995	4995	2282
253	20240910	144100	105589385	4990	5000	5000	4990	2980
254	20240910	144000	90705390	5010	5010	5010	5010	0
255	20240910	143900	90705390	5010	5010	5010	5010	8
256	20240910	143800	90665310	5010	5010	5010	5010	13
257	20240910	143700	90600180	5010	5010	5010	5010	625
258	20240910	143600	87468930	5010	5010	5010	5010	0
259	20240910	143500	87468930	5010	5010	5010	5010	0
260	20240910	143400	87468930	5010	5010	5010	5010	0
261	20240910	143300	87468930	5010	5010	5010	5010	0
262	20240910	143200	87468930	5010	5010	5010	5010	0
263	20240910	143100	87468930	5010	5010	5010	5010	0
264	20240910	143000	87468930	5010	5010	5010	5010	0
265	20240910	142900	87468930	5010	5010	5010	5010	0
266	20240910	142800	87468930	5010	5010	5010	5010	0
267	20240910	142700	87468930	5010	5010	5010	5010	0
268	20240910	142600	87468930	5010	5010	5010	5010	0
269	20240910	142500	87468930	5010	5010	5010	5010	0
270	20240910	142400	87468930	5010	5010	5010	5010	0
271	20240910	142300	87468930	5010	5010	5010	5010	0
272	20240910	142200	87468930	5010	5010	5010	5010	0
273	20240910	142100	87468930	5010	5010	5010	5010	0
274	20240910	142000	87468930	5010	5010	5010	5010	0
275	20240910	141900	87468930	5010	5010	5010	5010	0
276	20240910	141800	87468930	5010	5010	5010	5010	0
277	20240910	141700	87468930	5010	5010	5010	5010	0
278	20240910	141600	87468930	5010	5010	5010	5010	1
279	20240910	141500	87463920	5000	5000	5000	5000	0
280	20240910	141400	87463920	5000	5000	5000	5000	0
281	20240910	141300	87463920	5000	5000	5000	5000	0
282	20240910	141200	87463920	5000	5000	5000	5000	0
283	20240910	141100	87463920	5000	5000	5000	5000	0
284	20240910	141000	87463920	5000	5000	5000	5000	0
285	20240910	140900	87463920	5000	5000	5000	5000	0
286	20240910	140800	87463920	5000	5000	5000	5000	0
287	20240910	140700	87463920	5000	5000	5000	5000	7
288	20240910	140600	87428920	5010	5010	5010	5010	0
289	20240910	140500	87428920	5010	5010	5010	5010	0
290	20240910	140400	87428920	5010	5010	5010	5010	0
291	20240910	140300	87428920	5010	5010	5010	5010	0
292	20240910	140200	87428920	5010	5010	5010	5010	0
293	20240910	140100	87428920	5010	5010	5010	5010	0
294	20240910	140000	87428920	5010	5010	5010	5010	0
295	20240910	135900	87428920	5010	5010	5010	5010	0
296	20240910	135800	87428920	5010	5010	5010	5010	0
297	20240910	135700	87428920	5010	5010	5010	5010	0
298	20240910	135600	87428920	5010	5010	5010	5010	0
299	20240910	135500	87428920	5010	5010	5010	5010	0
300	20240910	135400	87428920	5010	5010	5010	5010	0
301	20240910	135300	87428920	5010	5010	5010	5010	0
302	20240910	135200	87428920	5010	5010	5010	5010	0
303	20240910	135100	87428920	5010	5010	5010	5010	0
304	20240910	135000	87428920	5010	5010	5010	5010	0
305	20240910	134900	87428920	5010	5010	5010	5010	0
306	20240910	134800	87428920	5010	5010	5010	5010	0
307	20240910	134700	87428920	5010	5010	5010	5010	0
308	20240910	134600	87428920	5010	5010	5010	5010	0
309	20240910	134500	87428920	5010	5010	5010	5010	0
310	20240910	134400	87428920	5010	5010	5010	5010	0
311	20240910	134300	87428920	5010	5010	5010	5010	0
312	20240910	134200	87428920	5010	5010	5010	5010	0
313	20240910	134100	87428920	5010	5010	5010	5010	0
314	20240910	134000	87428920	5010	5010	5010	5010	0
315	20240910	133900	87428920	5010	5010	5010	5010	0
316	20240910	133800	87428920	5010	5010	5010	5010	0
317	20240910	133700	87428920	5010	5010	5010	5010	0
318	20240910	133600	87428920	5010	5010	5010	5010	0
319	20240910	133500	87428920	5010	5010	5010	5010	0
320	20240910	133400	87428920	5010	5010	5010	5010	0
321	20240910	133300	87428920	5010	5010	5010	5010	0
322	20240910	133200	87428920	5010	5010	5010	5010	0
323	20240910	133100	87428920	5010	5010	5010	5010	0
324	20240910	133000	87428920	5010	5010	5010	5010	1
325	20240910	132900	87423910	4990	4990	4990	4990	0
326	20240910	132800	87423910	4990	4990	4990	4990	0
327	20240910	132700	87423910	4990	4990	4990	4990	0
328	20240910	132600	87423910	4990	4990	4990	4990	0
329	20240910	132500	87423910	4990	4990	4990	4990	0
330	20240910	132400	87423910	4990	4990	4990	4990	0
331	20240910	132300	87423910	4990	4990	4990	4990	0
332	20240910	132200	87423910	4990	4990	4990	4990	0
333	20240910	132100	87423910	4990	4990	4990	4990	0
334	20240910	132000	87423910	4990	4990	4990	4990	0
335	20240910	131900	87423910	4990	4985	4990	4985	1548
336	20240910	131800	79699680	4980	4980	4980	4980	0
337	20240910	131700	79699680	4980	4980	4980	4980	63
338	20240910	131600	79385940	4975	4975	4975	4975	0
339	20240910	131500	79385940	4975	4975	4975	4975	0
340	20240910	131400	79385940	4975	4975	4975	4975	0
341	20240910	131300	79385940	4975	4980	4980	4975	3224
342	20240910	131200	63336850	4985	4995	4995	4985	1213
343	20240910	131100	57285450	4995	5000	5000	4995	1995
344	20240910	131000	47318810	5010	5010	5010	5010	370
345	20240910	130900	45465110	5010	5010	5010	5010	0
346	20240910	130800	45465110	5010	5010	5010	5010	0
347	20240910	130700	45465110	5010	5010	5010	5010	0
348	20240910	130600	45465110	5010	5010	5010	5010	0
349	20240910	130500	45465110	5010	5010	5010	5010	0
350	20240910	130400	45465110	5010	5010	5010	5010	0
351	20240910	130300	45465110	5010	5010	5010	5010	0
352	20240910	130200	45465110	5010	5010	5010	5010	0
353	20240910	130100	45465110	5010	5010	5010	5010	0
354	20240910	130000	45465110	5010	5010	5010	5010	0
355	20240910	125900	45465110	5010	5010	5010	5010	0
356	20240910	125800	45465110	5010	5010	5010	5010	0
357	20240910	125700	45465110	5010	5010	5010	5010	0
358	20240910	125600	45465110	5010	5010	5010	5010	0
359	20240910	125500	45465110	5010	5010	5010	5010	0
360	20240910	125400	45465110	5010	5010	5010	5010	0
361	20240910	125300	45465110	5010	5010	5010	5010	0
362	20240910	125200	45465110	5010	5010	5010	5010	0
363	20240910	125100	45465110	5010	5010	5010	5010	0
364	20240910	125000	45465110	5010	5010	5010	5010	0
365	20240910	124900	45465110	5010	5010	5010	5010	0
366	20240910	124800	45465110	5010	5010	5010	5010	0
367	20240910	124700	45465110	5010	5010	5010	5010	0
368	20240910	124600	45465110	5010	5010	5010	5010	0
369	20240910	124500	45465110	5010	5010	5010	5010	169
370	20240910	124400	44618420	4995	4995	4995	4995	0
371	20240910	124300	44618420	4995	4995	4995	4995	0
372	20240910	124200	44618420	4995	4995	4995	4995	0
373	20240910	124100	44618420	4995	4995	4995	4995	0
374	20240910	124000	44618420	4995	4995	4995	4995	0
375	20240910	123900	44618420	4995	4995	4995	4995	0
376	20240910	123800	44618420	4995	4995	4995	4995	0
377	20240910	123700	44618420	4995	4995	4995	4995	5
378	20240910	123600	44593445	4995	4995	4995	4995	6
379	20240910	123500	44563475	4995	4995	4995	4995	0
380	20240910	123400	44563475	4995	4990	4995	4990	464
381	20240910	123300	42248075	4990	5010	5010	4990	2559
382	20240910	123200	29462915	5020	5020	5020	5020	0
383	20240910	123100	29462915	5020	5030	5030	5020	69
384	20240910	123000	29116445	5030	5030	5030	5030	0
385	20240910	122900	29116445	5030	5030	5030	5030	0
386	20240910	122800	29116445	5030	5020	5030	5020	222
387	20240910	122700	28000895	5010	5010	5010	5010	111
388	20240910	122600	27444785	4995	4995	4995	4995	0
389	20240910	122500	27444785	4995	4995	4995	4995	0
390	20240910	122400	27444785	4995	4995	4995	4995	0
391	20240910	122300	27444785	4995	4995	4995	4995	0
392	20240910	122200	27444785	4995	4995	4995	4995	0
393	20240910	122100	27444785	4995	4995	4995	4995	1045
394	20240910	122000	22225010	5000	5010	5010	5000	1000
395	20240910	121900	17224690	5010	5010	5010	5010	0
396	20240910	121800	17224690	5010	5010	5010	5010	0
397	20240910	121700	17224690	5010	5010	5010	5010	0
398	20240910	121600	17224690	5010	5010	5010	5010	50
399	20240910	121500	16974190	5010	5010	5010	5010	0
400	20240910	121400	16974190	5010	5010	5010	5010	0
401	20240910	121300	16974190	5010	5010	5010	5010	0
402	20240910	121200	16974190	5010	5010	5010	5010	0
403	20240910	121100	16974190	5010	5010	5010	5010	0
404	20240910	121000	16974190	5010	5010	5010	5010	51
405	20240910	120900	16718680	5010	5010	5010	5010	0
406	20240910	120800	16718680	5010	5010	5010	5010	11
407	20240910	120700	16663570	5010	5010	5010	5010	0
408	20240910	120600	16663570	5010	5010	5010	5010	0
409	20240910	120500	16663570	5010	5010	5010	5010	0
410	20240910	120400	16663570	5010	5010	5010	5010	0
411	20240910	120300	16663570	5010	5010	5010	5010	0
412	20240910	120200	16663570	5010	5010	5010	5010	0
413	20240910	120100	16663570	5010	5010	5010	5010	0
414	20240910	120000	16663570	5010	5010	5010	5010	0
415	20240910	115900	16663570	5010	5010	5010	5010	20
416	20240910	115800	16563370	5010	5010	5010	5010	0
417	20240910	115700	16563370	5010	5010	5010	5010	0
418	20240910	115600	16563370	5010	5010	5010	5010	0
419	20240910	115500	16563370	5010	5010	5010	5010	0
420	20240910	115400	16563370	5010	5010	5010	5010	0
421	20240910	115300	16563370	5010	5010	5010	5010	0
422	20240910	115200	16563370	5010	5010	5010	5010	0
423	20240910	115100	16563370	5010	5010	5010	5010	0
424	20240910	115000	16563370	5010	5010	5010	5010	0
425	20240910	114900	16563370	5010	5010	5010	5010	0
426	20240910	114800	16563370	5010	5010	5010	5010	0
427	20240910	114700	16563370	5010	5010	5010	5010	0
428	20240910	114600	16563370	5010	5010	5010	5010	0
429	20240910	114500	16563370	5010	5010	5010	5010	0
430	20240910	114400	16563370	5010	5010	5010	5010	0
431	20240910	114300	16563370	5010	5010	5010	5010	0
432	20240910	114200	16563370	5010	5010	5010	5010	0
433	20240910	114100	16563370	5010	5010	5010	5010	0
434	20240910	114000	16563370	5010	5010	5010	5010	0
435	20240910	113900	16563370	5010	5010	5010	5010	0
436	20240910	113800	16563370	5010	5010	5010	5010	0
437	20240910	113700	16563370	5010	5010	5010	5010	0
438	20240910	113600	16563370	5010	5010	5010	5010	0
439	20240910	113500	16563370	5010	5010	5010	5010	0
440	20240910	113400	16563370	5010	5010	5010	5010	0
441	20240910	113300	16563370	5010	5010	5010	5010	0
442	20240910	113200	16563370	5010	5010	5010	5010	0
443	20240910	113100	16563370	5010	5010	5010	5010	0
444	20240910	113000	16563370	5010	5010	5010	5010	199
445	20240910	112900	15566380	5010	5010	5010	5010	0
446	20240910	112800	15566380	5010	5010	5010	5010	0
447	20240910	112700	15566380	5010	5010	5010	5010	170
448	20240910	112600	14714680	5020	5020	5020	5020	11
449	20240910	112500	14659460	5020	5020	5020	5020	0
450	20240910	112400	14659460	5020	5020	5020	5020	0
451	20240910	112300	14659460	5020	5020	5020	5020	0
452	20240910	112200	14659460	5020	5020	5020	5020	50
453	20240910	112100	14408460	5020	5020	5020	5020	0
454	20240910	112000	14408460	5020	5020	5020	5020	0
455	20240910	111900	14408460	5020	5020	5020	5020	3
456	20240910	111800	14393400	5010	5010	5010	5010	0
457	20240910	111700	14393400	5010	5010	5010	5010	0
458	20240910	111600	14393400	5010	5010	5010	5010	0
459	20240910	111500	14393400	5010	5010	5010	5010	0
460	20240910	111400	14393400	5010	5010	5010	5010	1
461	20240910	111300	14388390	5010	5010	5010	5010	0
462	20240910	111200	14388390	5010	5010	5010	5010	300
463	20240910	111100	12885390	5000	5000	5000	5000	1
464	20240910	111000	12880390	5010	5010	5010	5010	1
465	20240910	110900	12875380	5000	5000	5000	5000	101
466	20240910	110800	12370380	5010	5010	5010	5010	0
467	20240910	110700	12370380	5010	5010	5010	5010	1
468	20240910	110600	12365370	5000	5000	5000	5000	0
469	20240910	110500	12365370	5000	5000	5000	5000	336
470	20240910	110400	10685370	5010	5010	5010	5010	90
471	20240910	110300	10234470	5020	5020	5020	5020	0
472	20240910	110200	10234470	5020	5020	5020	5020	0
473	20240910	110100	10234470	5020	5020	5020	5020	79
474	20240910	110000	9837890	5020	5020	5020	5020	8
475	20240910	105900	9797730	5020	5020	5020	5020	0
476	20240910	105800	9797730	5020	5020	5020	5020	0
477	20240910	105700	9797730	5020	5020	5020	5020	0
478	20240910	105600	9797730	5020	5020	5020	5020	0
479	20240910	105500	9797730	5020	5020	5020	5020	0
480	20240910	105400	9797730	5020	5020	5020	5020	0
481	20240910	105300	9797730	5020	5020	5020	5020	0
482	20240910	105200	9797730	5020	5020	5020	5020	0
483	20240910	105100	9797730	5020	5020	5020	5020	0
484	20240910	105000	9797730	5020	5020	5020	5020	0
485	20240910	104900	9797730	5020	5020	5020	5020	0
486	20240910	104800	9797730	5020	5020	5020	5020	0
487	20240910	104700	9797730	5020	5020	5020	5020	0
488	20240910	104600	9797730	5020	5020	5020	5020	0
489	20240910	104500	9797730	5020	5020	5020	5020	0
490	20240910	104400	9797730	5020	5020	5020	5020	0
491	20240910	104300	9797730	5020	5020	5020	5020	0
492	20240910	104200	9797730	5020	5020	5020	5020	0
493	20240910	104100	9797730	5020	5020	5020	5020	6
494	20240910	104000	9767610	5020	5020	5020	5020	1
495	20240910	103900	9762590	5020	5020	5020	5020	0
496	20240910	103800	9762590	5020	5020	5020	5020	0
497	20240910	103700	9762590	5020	5020	5020	5020	0
498	20240910	103600	9762590	5020	5020	5020	5020	0
499	20240910	103500	9762590	5020	5020	5020	5020	0
500	20240910	103400	9762590	5020	5020	5020	5020	6
501	20240910	103300	9732470	5000	5000	5000	5000	0
502	20240910	103200	9732470	5000	5000	5000	5000	0
503	20240910	103100	9732470	5000	5000	5000	5000	0
504	20240910	103000	9732470	5000	5000	5000	5000	0
505	20240910	102900	9732470	5000	5000	5000	5000	0
506	20240910	102800	9732470	5000	5000	5000	5000	0
507	20240910	102700	9732470	5000	5000	5000	5000	0
508	20240910	102600	9732470	5000	5000	5000	5000	0
509	20240910	102500	9732470	5000	5000	5000	5000	0
510	20240910	102400	9732470	5000	5000	5000	5000	0
511	20240910	102300	9732470	5000	5000	5000	5000	0
512	20240910	102200	9732470	5000	5000	5000	5000	0
513	20240910	102100	9732470	5000	5000	5000	5000	0
514	20240910	102000	9732470	5000	5000	5000	5000	0
515	20240910	101900	9732470	5000	5000	5000	5000	0
516	20240910	101800	9732470	5000	5000	5000	5000	0
517	20240910	101700	9732470	5000	5000	5000	5000	0
518	20240910	101600	9732470	5000	5000	5000	5000	0
519	20240910	101500	9732470	5000	5010	5010	5000	767
520	20240910	101400	5897380	5020	5020	5020	5020	0
521	20240910	101300	5897380	5020	5020	5020	5020	0
522	20240910	101200	5897380	5020	5020	5020	5020	91
523	20240910	101100	5440560	5040	5040	5040	5040	0
524	20240910	101000	5440560	5040	5040	5040	5040	0
525	20240910	100900	5440560	5040	5040	5040	5040	0
526	20240910	100800	5440560	5040	5040	5040	5040	0
527	20240910	100700	5440560	5040	5040	5040	5040	0
528	20240910	100600	5440560	5040	5040	5040	5040	0
529	20240910	100500	5440560	5040	5040	5040	5040	0
530	20240910	100400	5440560	5040	5040	5040	5040	0
531	20240910	100300	5440560	5040	5040	5040	5040	0
532	20240910	100200	5440560	5040	5040	5040	5040	1
533	20240910	100100	5435520	5020	5040	5040	5020	10
534	20240910	100000	5385270	5050	5050	5050	5050	0
535	20240910	095900	5385270	5050	5050	5050	5050	0
536	20240910	095800	5385270	5050	5050	5050	5050	0
537	20240910	095700	5385270	5050	5050	5050	5050	0
538	20240910	095600	5385270	5050	5050	5050	5050	0
539	20240910	095500	5385270	5050	5050	5050	5050	0
540	20240910	095400	5385270	5050	5050	5050	5050	0
541	20240910	095300	5385270	5050	5050	5050	5050	0
542	20240910	095200	5385270	5050	5050	5050	5050	3
543	20240910	095100	5370120	5040	5040	5040	5040	0
544	20240910	095000	5370120	5040	5040	5040	5040	0
545	20240910	094900	5370120	5040	5040	5040	5040	4
546	20240910	094800	5349960	5050	5050	5050	5050	0
547	20240910	094700	5349960	5050	5050	5050	5050	0
548	20240910	094600	5349960	5050	5050	5050	5050	0
549	20240910	094500	5349960	5050	5050	5050	5050	0
550	20240910	094400	5349960	5050	5050	5050	5050	0
551	20240910	094300	5349960	5050	5050	5050	5050	0
552	20240910	094200	5349960	5050	5050	5050	5050	0
553	20240910	094100	5349960	5050	5050	5050	5050	1
554	20240910	094000	5344910	5050	5050	5050	5050	2
555	20240910	093900	5334810	5060	5060	5060	5060	0
556	20240910	093800	5334810	5060	5060	5060	5060	0
557	20240910	093700	5334810	5060	5060	5060	5060	0
558	20240910	093600	5334810	5060	5060	5060	5060	0
559	20240910	093500	5334810	5060	5060	5060	5060	0
560	20240910	093400	5334810	5060	5060	5060	5060	0
561	20240910	093300	5334810	5060	5060	5060	5060	0
562	20240910	093200	5334810	5060	5060	5060	5060	0
563	20240910	093100	5334810	5060	5060	5060	5060	0
564	20240910	093000	5334810	5060	5060	5060	5060	1
565	20240910	092900	5329750	5020	5020	5020	5020	23
566	20240910	092800	5214290	5020	5020	5020	5020	0
567	20240910	092700	5214290	5020	5020	5020	5020	0
568	20240910	092600	5214290	5020	5020	5020	5020	0
569	20240910	092500	5214290	5020	5020	5020	5020	13
570	20240910	092400	5149030	5020	5020	5020	5020	0
571	20240910	092300	5149030	5020	5020	5020	5020	0
572	20240910	092200	5149030	5020	5020	5020	5020	1
573	20240910	092100	5144010	5000	5000	5000	5000	0
574	20240910	092000	5144010	5000	5000	5000	5000	0
575	20240910	091900	5144010	5000	5010	5020	5000	125
576	20240910	091800	4517630	5000	5000	5000	5000	0
577	20240910	091700	4517630	5000	5000	5000	5000	0
578	20240910	091600	4517630	5000	5000	5000	5000	0
579	20240910	091500	4517630	5000	5000	5000	5000	0
580	20240910	091400	4517630	5000	5000	5000	5000	22
581	20240910	091300	4407630	5000	5010	5010	5000	300
582	20240910	091200	2907600	5020	5020	5020	5020	40
583	20240910	091100	2706800	5010	5010	5010	5010	0
584	20240910	091000	2706800	5010	5010	5010	5010	61
585	20240910	090900	2401190	5020	5020	5020	5020	0
586	20240910	090800	2401190	5020	5020	5020	5020	18
587	20240910	090700	2310830	5030	5030	5030	5030	33
588	20240910	090600	2144840	5030	5030	5030	5030	0
589	20240910	090500	2144840	5030	5030	5030	5030	1
590	20240910	090400	2139810	5040	5040	5040	5040	1
591	20240910	090300	2134770	5040	5040	5040	5040	0
592	20240910	090200	2134770	5040	5040	5040	5040	0
593	20240910	090100	2134770	5040	5040	5040	5040	0
594	20240910	090000	2134770	5040	5050	5050	5040	423