KissMeData/094850/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200600	78707210	5030	5030	5030	5030	61
3	20240925	200500	78707210	5030	5030	5030	5030	0
4	20240925	200400	78707210	5030	5030	5030	5030	0
5	20240925	200300	78707210	5030	5030	5030	5030	0
6	20240925	200200	78707210	5030	5030	5030	5030	0
7	20240925	200100	78707210	5030	5030	5030	5030	0
8	20240925	200000	78707210	5030	5030	5030	5030	0
9	20240925	195900	78707210	5030	5030	5030	5030	0
10	20240925	195800	78707210	5030	5030	5030	5030	0
11	20240925	195700	78707210	5030	5030	5030	5030	0
12	20240925	195600	78707210	5030	5030	5030	5030	0
13	20240925	195500	78707210	5030	5030	5030	5030	0
14	20240925	195400	78707210	5030	5030	5030	5030	0
15	20240925	195300	78707210	5030	5030	5030	5030	0
16	20240925	195200	78707210	5030	5030	5030	5030	0
17	20240925	195100	78707210	5030	5030	5030	5030	0
18	20240925	195000	78707210	5030	5030	5030	5030	0
19	20240925	194900	78707210	5030	5030	5030	5030	0
20	20240925	194800	78707210	5030	5030	5030	5030	0
21	20240925	194700	78707210	5030	5030	5030	5030	0
22	20240925	194600	78707210	5030	5030	5030	5030	0
23	20240925	194500	78707210	5030	5030	5030	5030	0
24	20240925	194400	78707210	5030	5030	5030	5030	0
25	20240925	194300	78707210	5030	5030	5030	5030	0
26	20240925	194200	78707210	5030	5030	5030	5030	0
27	20240925	194100	78707210	5030	5030	5030	5030	0
28	20240925	194000	78707210	5030	5030	5030	5030	0
29	20240925	193900	78707210	5030	5030	5030	5030	0
30	20240925	193800	78707210	5030	5030	5030	5030	0
31	20240925	193700	78707210	5030	5030	5030	5030	0
32	20240925	193600	78707210	5030	5030	5030	5030	61
33	20240925	193500	78707210	5030	5030	5030	5030	0
34	20240925	193400	78707210	5030	5030	5030	5030	0
35	20240925	193300	78707210	5030	5030	5030	5030	0
36	20240925	193200	78707210	5030	5030	5030	5030	0
37	20240925	193100	78707210	5030	5030	5030	5030	0
38	20240925	193000	78707210	5030	5030	5030	5030	0
39	20240925	192900	78707210	5030	5030	5030	5030	0
40	20240925	192800	78707210	5030	5030	5030	5030	0
41	20240925	192700	78707210	5030	5030	5030	5030	0
42	20240925	192600	78707210	5030	5030	5030	5030	0
43	20240925	192500	78707210	5030	5030	5030	5030	0
44	20240925	192400	78707210	5030	5030	5030	5030	0
45	20240925	192300	78707210	5030	5030	5030	5030	0
46	20240925	192200	78707210	5030	5030	5030	5030	0
47	20240925	192100	78707210	5030	5030	5030	5030	0
48	20240925	192000	78707210	5030	5030	5030	5030	0
49	20240925	191900	78707210	5030	5030	5030	5030	0
50	20240925	191800	78707210	5030	5030	5030	5030	0
51	20240925	191700	78707210	5030	5030	5030	5030	0
52	20240925	191600	78707210	5030	5030	5030	5030	0
53	20240925	191500	78707210	5030	5030	5030	5030	0
54	20240925	191400	78707210	5030	5030	5030	5030	0
55	20240925	191300	78707210	5030	5030	5030	5030	0
56	20240925	191200	78707210	5030	5030	5030	5030	0
57	20240925	191100	78707210	5030	5030	5030	5030	0
58	20240925	191000	78707210	5030	5030	5030	5030	0
59	20240925	190900	78707210	5030	5030	5030	5030	0
60	20240925	190800	78707210	5030	5030	5030	5030	0
61	20240925	190700	78707210	5030	5030	5030	5030	0
62	20240925	190600	78707210	5030	5030	5030	5030	61
63	20240925	190500	78707210	5030	5030	5030	5030	0
64	20240925	190400	78707210	5030	5030	5030	5030	0
65	20240925	190300	78707210	5030	5030	5030	5030	0
66	20240925	190200	78707210	5030	5030	5030	5030	0
67	20240925	190100	78707210	5030	5030	5030	5030	0
68	20240925	190000	78707210	5030	5030	5030	5030	0
69	20240925	185900	78707210	5030	5030	5030	5030	0
70	20240925	185800	78707210	5030	5030	5030	5030	0
71	20240925	185700	78707210	5030	5030	5030	5030	0
72	20240925	185600	78707210	5030	5030	5030	5030	0
73	20240925	185500	78707210	5030	5030	5030	5030	0
74	20240925	185400	78707210	5030	5030	5030	5030	0
75	20240925	185300	78707210	5030	5030	5030	5030	0
76	20240925	185200	78707210	5030	5030	5030	5030	0
77	20240925	185100	78707210	5030	5030	5030	5030	0
78	20240925	185000	78707210	5030	5030	5030	5030	0
79	20240925	184900	78707210	5030	5030	5030	5030	0
80	20240925	184800	78707210	5030	5030	5030	5030	0
81	20240925	184700	78707210	5030	5030	5030	5030	0
82	20240925	184600	78707210	5030	5030	5030	5030	0
83	20240925	184500	78707210	5030	5030	5030	5030	0
84	20240925	184400	78707210	5030	5030	5030	5030	0
85	20240925	184300	78707210	5030	5030	5030	5030	0
86	20240925	184200	78707210	5030	5030	5030	5030	0
87	20240925	184100	78707210	5030	5030	5030	5030	0
88	20240925	184000	78707210	5030	5030	5030	5030	0
89	20240925	183900	78707210	5030	5030	5030	5030	0
90	20240925	183800	78707210	5030	5030	5030	5030	0
91	20240925	183700	78707210	5030	5030	5030	5030	0
92	20240925	183600	78707210	5030	5030	5030	5030	61
93	20240925	183500	78707210	5030	5030	5030	5030	0
94	20240925	183400	78707210	5030	5030	5030	5030	0
95	20240925	183300	78707210	5030	5030	5030	5030	0
96	20240925	183200	78707210	5030	5030	5030	5030	0
97	20240925	183100	78707210	5030	5030	5030	5030	0
98	20240925	183000	78707210	5030	5030	5030	5030	0
99	20240925	182900	78707210	5030	5030	5030	5030	0
100	20240925	182800	78707210	5030	5030	5030	5030	0
101	20240925	182700	78707210	5030	5030	5030	5030	0
102	20240925	182600	78707210	5030	5030	5030	5030	0
103	20240925	182500	78707210	5030	5030	5030	5030	0
104	20240925	182400	78707210	5030	5030	5030	5030	0
105	20240925	182300	78707210	5030	5030	5030	5030	0
106	20240925	182200	78707210	5030	5030	5030	5030	0
107	20240925	182100	78707210	5030	5030	5030	5030	0
108	20240925	182000	78707210	5030	5030	5030	5030	0
109	20240925	181900	78707210	5030	5030	5030	5030	0
110	20240925	181800	78707210	5030	5030	5030	5030	0
111	20240925	181700	78707210	5030	5030	5030	5030	0
112	20240925	181600	78707210	5030	5030	5030	5030	0
113	20240925	181500	78707210	5030	5030	5030	5030	0
114	20240925	181400	78707210	5030	5030	5030	5030	0
115	20240925	181300	78707210	5030	5030	5030	5030	0
116	20240925	181200	78707210	5030	5030	5030	5030	0
117	20240925	181100	78707210	5030	5030	5030	5030	0
118	20240925	181000	78707210	5030	5030	5030	5030	0
119	20240925	180900	78707210	5030	5030	5030	5030	0
120	20240925	180800	78707210	5030	5030	5030	5030	0
121	20240925	180700	78707210	5030	5030	5030	5030	0
122	20240925	180600	78707210	5030	5030	5030	5030	61
123	20240925	180500	78707210	5030	5030	5030	5030	0
124	20240925	180400	78707210	5030	5030	5030	5030	0
125	20240925	180300	78707210	5030	5030	5030	5030	0
126	20240925	180200	78707210	5030	5030	5030	5030	0
127	20240925	180100	78707210	5030	5030	5030	5030	0
128	20240925	180000	78707210	5030	5030	5030	5030	0
129	20240925	175900	78707210	5030	5030	5030	5030	0
130	20240925	175800	78707210	5030	5030	5030	5030	0
131	20240925	175700	78707210	5030	5030	5030	5030	0
132	20240925	175600	78707210	5030	5030	5030	5030	0
133	20240925	175500	78707210	5030	5030	5030	5030	0
134	20240925	175400	78707210	5030	5030	5030	5030	0
135	20240925	175300	78707210	5030	5030	5030	5030	0
136	20240925	175200	78707210	5030	5030	5030	5030	0
137	20240925	175100	78707210	5030	5030	5030	5030	0
138	20240925	175000	78707210	5030	5030	5030	5030	0
139	20240925	174900	78707210	5030	5030	5030	5030	0
140	20240925	174800	78707210	5030	5030	5030	5030	0
141	20240925	174700	78707210	5030	5030	5030	5030	0
142	20240925	174600	78707210	5030	5030	5030	5030	0
143	20240925	174500	78707210	5030	5030	5030	5030	0
144	20240925	174400	78707210	5030	5030	5030	5030	0
145	20240925	174300	78707210	5030	5030	5030	5030	0
146	20240925	174200	78707210	5030	5030	5030	5030	0
147	20240925	174100	78707210	5030	5030	5030	5030	0
148	20240925	174000	78707210	5030	5030	5030	5030	0
149	20240925	173900	78707210	5030	5030	5030	5030	0
150	20240925	173800	78707210	5030	5030	5030	5030	0
151	20240925	173700	78707210	5030	5030	5030	5030	0
152	20240925	173600	78707210	5030	5030	5030	5030	61
153	20240925	173500	78707210	5030	5030	5030	5030	0
154	20240925	173400	78707210	5030	5030	5030	5030	0
155	20240925	173300	78707210	5030	5030	5030	5030	0
156	20240925	173200	78707210	5030	5030	5030	5030	0
157	20240925	173100	78707210	5030	5030	5030	5030	0
158	20240925	173000	78707210	5030	5030	5030	5030	0
159	20240925	172900	78707210	5030	5030	5030	5030	0
160	20240925	172800	78707210	5030	5030	5030	5030	0
161	20240925	172700	78707210	5030	5030	5030	5030	0
162	20240925	172600	78707210	5030	5030	5030	5030	0
163	20240925	172500	78707210	5030	5030	5030	5030	0
164	20240925	172400	78707210	5030	5030	5030	5030	0
165	20240925	172300	78707210	5030	5030	5030	5030	0
166	20240925	172200	78707210	5030	5030	5030	5030	0
167	20240925	172100	78707210	5030	5030	5030	5030	0
168	20240925	172000	78707210	5030	5030	5030	5030	0
169	20240925	171900	78707210	5030	5030	5030	5030	0
170	20240925	171800	78707210	5030	5030	5030	5030	0
171	20240925	171700	78707210	5030	5030	5030	5030	0
172	20240925	171600	78707210	5030	5030	5030	5030	0
173	20240925	171500	78707210	5030	5030	5030	5030	0
174	20240925	171400	78707210	5030	5030	5030	5030	0
175	20240925	171300	78707210	5030	5030	5030	5030	0
176	20240925	171200	78707210	5030	5030	5030	5030	0
177	20240925	171100	78707210	5030	5030	5030	5030	0
178	20240925	171000	78707210	5030	5030	5030	5030	0
179	20240925	170900	78707210	5030	5030	5030	5030	0
180	20240925	170800	78707210	5030	5030	5030	5030	0
181	20240925	170700	78707210	5030	5030	5030	5030	0
182	20240925	170600	78707210	5030	5030	5030	5030	61
183	20240925	170500	78707210	5030	5030	5030	5030	0
184	20240925	170400	78707210	5030	5030	5030	5030	0
185	20240925	170300	78707210	5030	5030	5030	5030	0
186	20240925	170200	78707210	5030	5030	5030	5030	0
187	20240925	170100	78707210	5030	5030	5030	5030	0
188	20240925	170000	78707210	5030	5030	5030	5030	0
189	20240925	165900	78707210	5030	5030	5030	5030	0
190	20240925	165800	78707210	5030	5030	5030	5030	0
191	20240925	165700	78707210	5030	5030	5030	5030	0
192	20240925	165600	78707210	5030	5030	5030	5030	0
193	20240925	165500	78707210	5030	5030	5030	5030	0
194	20240925	165400	78707210	5030	5030	5030	5030	0
195	20240925	165300	78707210	5030	5030	5030	5030	0
196	20240925	165200	78707210	5030	5030	5030	5030	0
197	20240925	165100	78707210	5030	5030	5030	5030	0
198	20240925	165000	78707210	5030	5030	5030	5030	0
199	20240925	164900	78707210	5030	5030	5030	5030	0
200	20240925	164800	78707210	5030	5030	5030	5030	0
201	20240925	164700	78707210	5030	5030	5030	5030	0
202	20240925	164600	78707210	5030	5030	5030	5030	0
203	20240925	164500	78707210	5030	5030	5030	5030	0
204	20240925	164400	78707210	5030	5030	5030	5030	0
205	20240925	164300	78707210	5030	5030	5030	5030	0
206	20240925	164200	78707210	5030	5030	5030	5030	0
207	20240925	164100	78707210	5030	5030	5030	5030	0
208	20240925	164000	78707210	5030	5030	5030	5030	0
209	20240925	163900	78707210	5030	5030	5030	5030	0
210	20240925	163800	78707210	5030	5030	5030	5030	0
211	20240925	163700	78707210	5030	5030	5030	5030	0
212	20240925	163600	78707210	5030	5030	5030	5030	61
213	20240925	163500	78707210	5030	5030	5030	5030	0
214	20240925	163400	78707210	5030	5030	5030	5030	0
215	20240925	163300	78707210	5030	5030	5030	5030	0
216	20240925	163200	78707210	5030	5030	5030	5030	0
217	20240925	163100	78707210	5030	5030	5030	5030	0
218	20240925	163000	78707210	5030	5030	5030	5030	0
219	20240925	162900	78707210	5030	5030	5030	5030	0
220	20240925	162800	78707210	5030	5030	5030	5030	0
221	20240925	162700	78707210	5030	5030	5030	5030	0
222	20240925	162600	78707210	5030	5030	5030	5030	0
223	20240925	162500	78707210	5030	5030	5030	5030	0
224	20240925	162400	78707210	5030	5030	5030	5030	0
225	20240925	162300	78707210	5030	5030	5030	5030	0
226	20240925	162200	78707210	5030	5030	5030	5030	0
227	20240925	162100	78707210	5030	5030	5030	5030	0
228	20240925	162000	78707210	5030	5030	5030	5030	0
229	20240925	161900	78707210	5030	5030	5030	5030	0
230	20240925	161800	78707210	5030	5030	5030	5030	0
231	20240925	161700	78707210	5030	5030	5030	5030	0
232	20240925	161600	78707210	5030	5030	5030	5030	0
233	20240925	161500	78707210	5030	5030	5030	5030	0
234	20240925	161400	78707210	5030	5030	5030	5030	0
235	20240925	161300	78707210	5030	5030	5030	5030	0
236	20240925	161200	78707210	5030	5030	5030	5030	0
237	20240925	161100	78707210	5030	5030	5030	5030	0
238	20240925	161000	78707210	5030	5030	5030	5030	0
239	20240925	160900	78707210	5030	5030	5030	5030	0
240	20240925	160800	78707210	5030	5030	5030	5030	0
241	20240925	160700	78707210	5030	5030	5030	5030	0
242	20240925	160600	78707210	5030	5030	5030	5030	61
243	20240925	160500	78707210	5030	5030	5030	5030	0
244	20240925	160400	78707210	5030	5030	5030	5030	0
245	20240925	160300	78707210	5030	5030	5030	5030	0
246	20240925	160200	78707210	5030	5030	5030	5030	0
247	20240925	160100	78707210	5030	5030	5030	5030	0
248	20240925	160000	78707210	5030	5030	5030	5030	0
249	20240925	155900	78707210	5030	5030	5030	5030	0
250	20240925	155800	78707210	5030	5030	5030	5030	0
251	20240925	155700	78707210	5030	5030	5030	5030	0
252	20240925	155600	78707210	5030	5030	5030	5030	0
253	20240925	155500	78707210	5030	5030	5030	5030	0
254	20240925	155400	78707210	5030	5030	5030	5030	0
255	20240925	155300	78707210	5030	5030	5030	5030	0
256	20240925	155200	78707210	5030	5030	5030	5030	0
257	20240925	155100	78707210	5030	5030	5030	5030	0
258	20240925	155000	78707210	5030	5030	5030	5030	0
259	20240925	154900	78707210	5030	5030	5030	5030	0
260	20240925	154800	78707210	5030	5030	5030	5030	0
261	20240925	154700	78707210	5030	5030	5030	5030	0
262	20240925	154600	78707210	5030	5030	5030	5030	0
263	20240925	154500	78707210	5030	5030	5030	5030	0
264	20240925	154400	78707210	5030	5030	5030	5030	0
265	20240925	154300	78707210	5030	5030	5030	5030	0
266	20240925	154200	78707210	5030	5030	5030	5030	0
267	20240925	154100	78707210	5030	5030	5030	5030	0
268	20240925	154000	78707210	5030	5030	5030	5030	0
269	20240925	153900	78707210	5030	5030	5030	5030	0
270	20240925	153800	78707210	5030	5030	5030	5030	0
271	20240925	153700	78707210	5030	5030	5030	5030	0
272	20240925	153600	78707210	5030	5030	5030	5030	61
273	20240925	153500	78707210	5030	5030	5030	5030	0
274	20240925	153400	78707210	5030	5030	5030	5030	0
275	20240925	153300	78707210	5030	5030	5030	5030	0
276	20240925	153200	78707210	5030	5030	5030	5030	0
277	20240925	153100	78707210	5030	5030	5030	5030	0
278	20240925	153000	78707210	5030	5030	5030	5030	61
279	20240925	152900	78400380	5030	5030	5030	5030	0
280	20240925	152800	78400380	5030	5030	5030	5030	0
281	20240925	152700	78400380	5030	5030	5030	5030	0
282	20240925	152600	78400380	5030	5030	5030	5030	0
283	20240925	152500	78400380	5030	5030	5030	5030	0
284	20240925	152400	78400380	5030	5030	5030	5030	0
285	20240925	152300	78400380	5030	5030	5030	5030	0
286	20240925	152200	78400380	5030	5030	5030	5030	0
287	20240925	152100	78400380	5030	5030	5030	5030	0
288	20240925	152000	78400380	5030	5030	5030	5030	0
289	20240925	151900	78400380	5030	5020	5030	5000	18
290	20240925	151800	78310290	5000	5010	5010	5000	30
291	20240925	151700	78160050	5030	5030	5030	5030	0
292	20240925	151600	78160050	5030	5020	5030	5020	199
293	20240925	151500	77159510	5030	5030	5030	5030	135
294	20240925	151400	76480460	5030	5030	5030	5030	38
295	20240925	151300	76289320	5030	5030	5030	5030	0
296	20240925	151200	76289320	5030	5030	5030	5030	0
297	20240925	151100	76289320	5030	5030	5030	5030	0
298	20240925	151000	76289320	5030	5030	5030	5030	0
299	20240925	150900	76289320	5030	5030	5030	5030	35
300	20240925	150800	76113270	5040	5040	5040	5040	44
301	20240925	150700	75891510	5030	5030	5030	5030	12
302	20240925	150600	75831150	5030	5030	5030	5030	12
303	20240925	150500	75770790	5030	5050	5070	5030	2523
304	20240925	150400	62983180	5070	5070	5070	5070	0
305	20240925	150300	62983180	5070	5070	5070	5070	0
306	20240925	150200	62983180	5070	5070	5070	5070	0
307	20240925	150100	62983180	5070	5070	5070	5070	0
308	20240925	150000	62983180	5070	5070	5070	5070	0
309	20240925	145900	62983180	5070	5070	5070	5070	0
310	20240925	145800	62983180	5070	5060	5070	5010	193
311	20240925	145700	62005930	5060	5020	5060	5000	1134
312	20240925	145600	56289140	5020	5020	5020	5020	0
313	20240925	145500	56289140	5020	5020	5020	5020	143
314	20240925	145400	55571280	5020	5010	5020	5010	508
315	20240925	145300	53026140	5010	5010	5010	5010	67
316	20240925	145200	52690470	5010	5010	5010	5010	0
317	20240925	145100	52690470	5010	5010	5010	5010	0
318	20240925	145000	52690470	5010	5010	5010	5010	0
319	20240925	144900	52690470	5010	5010	5010	5010	0
320	20240925	144800	52690470	5010	5010	5010	5010	0
321	20240925	144700	52690470	5010	5010	5010	5010	0
322	20240925	144600	52690470	5010	5010	5010	5010	0
323	20240925	144500	52690470	5010	5010	5010	5010	12
324	20240925	144400	52630350	5010	5010	5010	5010	0
325	20240925	144300	52630350	5010	5010	5010	5010	0
326	20240925	144200	52630350	5010	5010	5010	5010	0
327	20240925	144100	52630350	5010	5010	5010	5010	0
328	20240925	144000	52630350	5010	5010	5010	5010	0
329	20240925	143900	52630350	5010	5010	5010	5010	0
330	20240925	143800	52630350	5010	5010	5010	5010	0
331	20240925	143700	52630350	5010	5010	5010	5010	23
332	20240925	143600	52515120	5010	5010	5010	5010	100
333	20240925	143500	52014120	5010	5010	5010	5010	0
334	20240925	143400	52014120	5010	5010	5010	5010	0
335	20240925	143300	52014120	5010	5010	5010	5010	1
336	20240925	143200	52009110	5010	5010	5010	5010	4
337	20240925	143100	51989070	5010	5010	5010	5010	0
338	20240925	143000	51989070	5010	5010	5010	5010	0
339	20240925	142900	51989070	5010	5010	5010	5010	0
340	20240925	142800	51989070	5010	5010	5010	5010	0
341	20240925	142700	51989070	5010	5010	5010	5010	0
342	20240925	142600	51989070	5010	5010	5010	5010	0
343	20240925	142500	51989070	5010	5010	5010	5010	0
344	20240925	142400	51989070	5010	5010	5010	5010	0
345	20240925	142300	51989070	5010	5010	5010	5010	326
346	20240925	142200	50355810	5000	5000	5000	5000	462
347	20240925	142100	48045810	5010	5010	5010	5010	0
348	20240925	142000	48045810	5010	5010	5010	5010	0
349	20240925	141900	48045810	5010	5010	5010	5010	0
350	20240925	141800	48045810	5010	5010	5010	5010	10
351	20240925	141700	47995710	5010	5010	5010	5010	0
352	20240925	141600	47995710	5010	5010	5010	5010	0
353	20240925	141500	47995710	5010	5010	5010	5010	0
354	20240925	141400	47995710	5010	5010	5010	5010	0
355	20240925	141300	47995710	5010	5010	5010	5010	0
356	20240925	141200	47995710	5010	5010	5010	5010	0
357	20240925	141100	47995710	5010	5010	5010	5010	0
358	20240925	141000	47995710	5010	5010	5010	5010	39
359	20240925	140900	47800320	5000	5000	5000	5000	0
360	20240925	140800	47800320	5000	5000	5000	5000	0
361	20240925	140700	47800320	5000	5000	5000	5000	0
362	20240925	140600	47800320	5000	4995	5000	4995	11
363	20240925	140500	47745330	4995	4995	4995	4995	0
364	20240925	140400	47745330	4995	4995	4995	4995	0
365	20240925	140300	47745330	4995	4995	4995	4995	0
366	20240925	140200	47745330	4995	4995	4995	4995	0
367	20240925	140100	47745330	4995	4995	4995	4995	0
368	20240925	140000	47745330	4995	4995	4995	4995	0
369	20240925	135900	47745330	4995	5010	5010	4995	278
370	20240925	135800	46354385	5010	5010	5010	5010	0
371	20240925	135700	46354385	5010	5010	5010	5010	0
372	20240925	135600	46354385	5010	5010	5010	5010	0
373	20240925	135500	46354385	5010	5010	5010	5010	101
374	20240925	135400	45848375	5010	5010	5010	5010	34
375	20240925	135300	45678035	5010	5010	5010	5010	0
376	20240925	135200	45678035	5010	5020	5020	5010	404
377	20240925	135100	43650435	5020	5020	5020	5020	0
378	20240925	135000	43650435	5020	5020	5020	5020	8
379	20240925	134900	43610275	5020	5020	5020	5020	0
380	20240925	134800	43610275	5020	5020	5020	5020	0
381	20240925	134700	43610275	5020	5020	5020	5020	0
382	20240925	134600	43610275	5020	5020	5020	5020	0
383	20240925	134500	43610275	5020	5020	5020	5020	0
384	20240925	134400	43610275	5020	5020	5020	5020	0
385	20240925	134300	43610275	5020	5020	5020	5020	0
386	20240925	134200	43610275	5020	5020	5020	5020	0
387	20240925	134100	43610275	5020	5020	5020	5020	0
388	20240925	134000	43610275	5020	5020	5020	5020	0
389	20240925	133900	43610275	5020	5020	5020	5020	0
390	20240925	133800	43610275	5020	5020	5020	5020	0
391	20240925	133700	43610275	5020	5020	5020	5020	0
392	20240925	133600	43610275	5020	5020	5020	5020	0
393	20240925	133500	43610275	5020	5020	5020	5020	0
394	20240925	133400	43610275	5020	5020	5020	5020	0
395	20240925	133300	43610275	5020	5020	5020	5020	0
396	20240925	133200	43610275	5020	5020	5020	5020	0
397	20240925	133100	43610275	5020	5020	5020	5020	0
398	20240925	133000	43610275	5020	5020	5020	5020	0
399	20240925	132900	43610275	5020	5020	5020	5020	16
400	20240925	132800	43529955	5030	5030	5030	5030	0
401	20240925	132700	43529955	5030	5030	5030	5030	0
402	20240925	132600	43529955	5030	5030	5030	5030	0
403	20240925	132500	43529955	5030	5030	5030	5030	0
404	20240925	132400	43529955	5030	5030	5030	5030	2
405	20240925	132300	43519895	5030	5030	5030	5030	0
406	20240925	132200	43519895	5030	5030	5030	5030	0
407	20240925	132100	43519895	5030	5030	5030	5030	0
408	20240925	132000	43519895	5030	5030	5030	5030	0
409	20240925	131900	43519895	5030	5030	5030	5030	0
410	20240925	131800	43519895	5030	5030	5030	5030	0
411	20240925	131700	43519895	5030	5030	5030	5030	0
412	20240925	131600	43519895	5030	5030	5030	5030	0
413	20240925	131500	43519895	5030	5030	5030	5030	0
414	20240925	131400	43519895	5030	5030	5030	5030	0
415	20240925	131300	43519895	5030	5030	5030	5030	0
416	20240925	131200	43519895	5030	5030	5030	5030	0
417	20240925	131100	43519895	5030	5030	5030	5030	0
418	20240925	131000	43519895	5030	5030	5030	5030	0
419	20240925	130900	43519895	5030	5030	5030	5030	2
420	20240925	130800	43509835	5030	5030	5030	5030	0
421	20240925	130700	43509835	5030	5030	5030	5030	0
422	20240925	130600	43509835	5030	5030	5030	5030	0
423	20240925	130500	43509835	5030	5030	5030	5030	0
424	20240925	130400	43509835	5030	5030	5030	5030	0
425	20240925	130300	43509835	5030	5030	5030	5030	0
426	20240925	130200	43509835	5030	5030	5030	5030	0
427	20240925	130100	43509835	5030	5030	5030	5030	1
428	20240925	130000	43504805	5030	5030	5030	5030	0
429	20240925	125900	43504805	5030	5030	5030	5030	2
430	20240925	125800	43494745	5030	5010	5030	5010	16
431	20240925	125700	43414505	5040	5040	5040	5040	0
432	20240925	125600	43414505	5040	5040	5040	5040	0
433	20240925	125500	43414505	5040	5040	5040	5040	0
434	20240925	125400	43414505	5040	5040	5040	5040	0
435	20240925	125300	43414505	5040	5040	5040	5040	0
436	20240925	125200	43414505	5040	5040	5040	5040	0
437	20240925	125100	43414505	5040	5040	5040	5040	0
438	20240925	125000	43414505	5040	5040	5040	5040	0
439	20240925	124900	43414505	5040	5040	5040	5040	0
440	20240925	124800	43414505	5040	5010	5040	5010	1270
441	20240925	124700	37033835	4995	4995	4995	4995	0
442	20240925	124600	37033835	4995	4995	4995	4995	0
443	20240925	124500	37033835	4995	4995	4995	4995	0
444	20240925	124400	37033835	4995	4995	4995	4995	0
445	20240925	124300	37033835	4995	4995	4995	4995	0
446	20240925	124200	37033835	4995	4995	4995	4995	0
447	20240925	124100	37033835	4995	4995	4995	4995	0
448	20240925	124000	37033835	4995	4995	4995	4995	0
449	20240925	123900	37033835	4995	4995	4995	4995	0
450	20240925	123800	37033835	4995	4995	4995	4995	0
451	20240925	123700	37033835	4995	4995	4995	4995	0
452	20240925	123600	37033835	4995	4995	4995	4995	0
453	20240925	123500	37033835	4995	4995	4995	4995	0
454	20240925	123400	37033835	4995	4995	4995	4995	0
455	20240925	123300	37033835	4995	4995	4995	4995	0
456	20240925	123200	37033835	4995	5000	5000	4995	400
457	20240925	123100	35034080	5000	5000	5000	5000	0
458	20240925	123000	35034080	5000	5000	5000	5000	0
459	20240925	122900	35034080	5000	5000	5000	5000	0
460	20240925	122800	35034080	5000	5000	5000	5000	0
461	20240925	122700	35034080	5000	5000	5000	5000	0
462	20240925	122600	35034080	5000	5000	5000	5000	0
463	20240925	122500	35034080	5000	5000	5000	5000	0
464	20240925	122400	35034080	5000	5000	5000	5000	14
465	20240925	122300	34964080	5000	5000	5000	5000	0
466	20240925	122200	34964080	5000	5000	5000	5000	0
467	20240925	122100	34964080	5000	5000	5000	5000	0
468	20240925	122000	34964080	5000	5000	5000	5000	0
469	20240925	121900	34964080	5000	5000	5000	5000	0
470	20240925	121800	34964080	5000	5000	5000	5000	77
471	20240925	121700	34579080	4995	4995	4995	4995	0
472	20240925	121600	34579080	4995	4995	4995	4995	2
473	20240925	121500	34569090	4995	4995	4995	4995	258
474	20240925	121400	33280380	4995	4995	4995	4995	0
475	20240925	121300	33280380	4995	4995	4995	4995	4
476	20240925	121200	33260400	4995	5000	5000	4995	34
477	20240925	121100	33090415	5000	5000	5000	5000	0
478	20240925	121000	33090415	5000	5000	5000	5000	0
479	20240925	120900	33090415	5000	5000	5000	5000	0
480	20240925	120800	33090415	5000	5000	5000	5000	0
481	20240925	120700	33090415	5000	5000	5000	5000	0
482	20240925	120600	33090415	5000	5000	5000	5000	0
483	20240925	120500	33090415	5000	5000	5000	5000	0
484	20240925	120400	33090415	5000	5000	5000	5000	0
485	20240925	120300	33090415	5000	5000	5000	5000	0
486	20240925	120200	33090415	5000	5000	5000	5000	0
487	20240925	120100	33090415	5000	5000	5000	5000	0
488	20240925	120000	33090415	5000	5000	5000	5000	0
489	20240925	115900	33090415	5000	5000	5000	5000	0
490	20240925	115800	33090415	5000	5000	5000	5000	0
491	20240925	115700	33090415	5000	5000	5000	5000	0
492	20240925	115600	33090415	5000	5000	5000	5000	0
493	20240925	115500	33090415	5000	5000	5000	5000	163
494	20240925	115400	32275415	5010	5010	5010	5010	0
495	20240925	115300	32275415	5010	5010	5010	5010	0
496	20240925	115200	32275415	5010	5010	5010	5010	0
497	20240925	115100	32275415	5010	5010	5010	5010	0
498	20240925	115000	32275415	5010	5010	5010	5010	0
499	20240925	114900	32275415	5010	5010	5010	5010	0
500	20240925	114800	32275415	5010	5010	5010	5010	0
501	20240925	114700	32275415	5010	5010	5010	5010	0
502	20240925	114600	32275415	5010	5010	5010	5010	0
503	20240925	114500	32275415	5010	5010	5010	5010	51
504	20240925	114400	32019905	5010	5010	5010	5010	0
505	20240925	114300	32019905	5010	5010	5010	5010	10
506	20240925	114200	31969805	4995	4995	4995	4995	0
507	20240925	114100	31969805	4995	5000	5000	4995	1679
508	20240925	114000	23575105	4995	4995	4995	4995	0
509	20240925	113900	23575105	4995	4995	4995	4995	2
510	20240925	113800	23565115	4995	4995	4995	4995	0
511	20240925	113700	23565115	4995	4995	4995	4995	0
512	20240925	113600	23565115	4995	4995	4995	4995	0
513	20240925	113500	23565115	4995	4995	4995	4995	0
514	20240925	113400	23565115	4995	4995	4995	4995	2
515	20240925	113300	23555125	4995	4995	4995	4995	0
516	20240925	113200	23555125	4995	4995	4995	4995	0
517	20240925	113100	23555125	4995	4995	4995	4995	0
518	20240925	113000	23555125	4995	4995	4995	4995	0
519	20240925	112900	23555125	4995	4995	4995	4995	2
520	20240925	112800	23545135	4995	4995	4995	4995	0
521	20240925	112700	23545135	4995	4995	4995	4995	0
522	20240925	112600	23545135	4995	4995	4995	4995	0
523	20240925	112500	23545135	4995	4995	4995	4995	0
524	20240925	112400	23545135	4995	4995	4995	4995	3
525	20240925	112300	23530150	4995	4995	4995	4995	0
526	20240925	112200	23530150	4995	4995	4995	4995	0
527	20240925	112100	23530150	4995	4995	4995	4995	0
528	20240925	112000	23530150	4995	4995	4995	4995	5
529	20240925	111900	23505175	4990	4990	4990	4990	25
530	20240925	111800	23380425	4990	4990	4990	4990	0
531	20240925	111700	23380425	4990	4990	4990	4990	4
532	20240925	111600	23360465	4990	4990	4990	4990	0
533	20240925	111500	23360465	4990	4990	4990	4990	0
534	20240925	111400	23360465	4990	4990	4990	4990	0
535	20240925	111300	23360465	4990	4990	4990	4990	2
536	20240925	111200	23350485	4990	4990	4990	4990	0
537	20240925	111100	23350485	4990	4990	4990	4990	0
538	20240925	111000	23350485	4990	4990	4990	4990	0
539	20240925	110900	23350485	4990	4990	4990	4990	0
540	20240925	110800	23350485	4990	4990	4990	4990	2
541	20240925	110700	23340505	5000	5000	5000	5000	7
542	20240925	110600	23305505	4990	4990	4990	4990	0
543	20240925	110500	23305505	4990	4990	4990	4990	2
544	20240925	110400	23295525	5000	5000	5000	5000	1
545	20240925	110300	23290525	5000	5000	5000	5000	2
546	20240925	110200	23280525	4990	4990	4990	4990	0
547	20240925	110100	23280525	4990	4990	4990	4990	0
548	20240925	110000	23280525	4990	4990	4990	4990	2
549	20240925	105900	23270545	4990	4990	4990	4990	0
550	20240925	105800	23270545	4990	4990	4990	4990	0
551	20240925	105700	23270545	4990	4990	4990	4990	0
552	20240925	105600	23270545	4990	4990	4990	4990	2
553	20240925	105500	23260565	4990	5000	5000	4990	130
554	20240925	105400	22610695	4990	4990	4990	4990	0
555	20240925	105300	22610695	4990	4990	4990	4990	0
556	20240925	105200	22610695	4990	4990	4990	4990	0
557	20240925	105100	22610695	4990	4990	4990	4990	0
558	20240925	105000	22610695	4990	4990	4990	4990	0
559	20240925	104900	22610695	4990	4995	4995	4990	115
560	20240925	104800	22036300	4990	4990	4990	4990	3
561	20240925	104700	22021330	4990	4990	4990	4990	0
562	20240925	104600	22021330	4990	4990	4990	4990	0
563	20240925	104500	22021330	4990	4990	4990	4990	11
564	20240925	104400	21966440	4990	4995	4995	4990	84
565	20240925	104300	21546885	4995	4995	4995	4995	0
566	20240925	104200	21546885	4995	4995	4995	4995	0
567	20240925	104100	21546885	4995	4995	4995	4995	0
568	20240925	104000	21546885	4995	4995	4995	4995	4
569	20240925	103900	21526905	4995	4995	4995	4995	0
570	20240925	103800	21526905	4995	4995	4995	4995	0
571	20240925	103700	21526905	4995	4995	4995	4995	3
572	20240925	103600	21511920	4990	4990	4990	4990	0
573	20240925	103500	21511920	4990	4990	4990	4990	2
574	20240925	103400	21501940	4990	4990	4990	4990	0
575	20240925	103300	21501940	4990	4990	4990	4990	0
576	20240925	103200	21501940	4990	4990	4990	4990	1
577	20240925	103100	21496950	4990	4990	4990	4990	4
578	20240925	103000	21476990	4995	4995	4995	4995	0
579	20240925	102900	21476990	4995	4995	4995	4995	3
580	20240925	102800	21462005	4995	4995	4995	4995	0
581	20240925	102700	21462005	4995	4995	4995	4995	8
582	20240925	102600	21422045	4995	4995	4995	4995	7
583	20240925	102500	21387080	4985	4985	4985	4985	3
584	20240925	102400	21372125	4985	4980	5000	4980	1678
585	20240925	102300	13003515	4975	4975	4975	4975	0
586	20240925	102200	13003515	4975	4975	4975	4975	0
587	20240925	102100	13003515	4975	4975	4975	4975	2
588	20240925	102000	12993565	4975	4975	4975	4975	0
589	20240925	101900	12993565	4975	4975	4975	4975	0
590	20240925	101800	12993565	4975	4975	4975	4975	0
591	20240925	101700	12993565	4975	4975	4975	4975	2
592	20240925	101600	12983615	4975	4975	4975	4975	0
593	20240925	101500	12983615	4975	4975	4975	4975	10
594	20240925	101400	12933865	4970	4975	4975	4970	13
595	20240925	101300	12869205	4975	4975	4975	4975	2
596	20240925	101200	12859255	4980	4980	4980	4980	0
597	20240925	101100	12859255	4980	4980	4980	4980	1
598	20240925	101000	12854275	4980	4980	4980	4980	0
599	20240925	100900	12854275	4980	4980	4980	4980	0
600	20240925	100800	12854275	4980	4980	4980	4980	2
601	20240925	100700	12844315	4985	4985	4985	4985	5
602	20240925	100600	12819390	4985	4970	4985	4970	422
603	20240925	100500	10722035	4965	4965	4970	4965	283
604	20240925	100400	9315670	4965	4965	4965	4965	2
605	20240925	100300	9305740	4965	4970	4970	4965	82
606	20240925	100200	8898250	4970	4970	4970	4970	1
607	20240925	100100	8893280	4970	4970	4970	4970	2
608	20240925	100000	8883340	4970	4970	4970	4970	0
609	20240925	095900	8883340	4970	4970	4970	4970	0
610	20240925	095800	8883340	4970	4970	4970	4970	2
611	20240925	095700	8873400	4985	4985	4985	4985	0
612	20240925	095600	8873400	4985	4985	4985	4985	0
613	20240925	095500	8873400	4985	4985	4985	4975	121
614	20240925	095400	8270390	4980	4980	4980	4980	0
615	20240925	095300	8270390	4980	4980	4980	4980	12
616	20240925	095200	8210630	4980	4980	4980	4980	1
617	20240925	095100	8205650	4980	4980	4980	4980	8
618	20240925	095000	8165810	4975	4975	4975	4975	0
619	20240925	094900	8165810	4975	4975	4975	4975	0
620	20240925	094800	8165810	4975	4975	4975	4975	0
621	20240925	094700	8165810	4975	4975	4975	4975	0
622	20240925	094600	8165810	4975	4975	4975	4975	0
623	20240925	094500	8165810	4975	4975	4975	4975	0
624	20240925	094400	8165810	4975	4975	4975	4975	0
625	20240925	094300	8165810	4975	4975	4975	4975	5
626	20240925	094200	8140935	4975	4985	4985	4975	3
627	20240925	094100	8126000	4985	4985	4985	4985	5
628	20240925	094000	8101075	4985	4985	4985	4985	12
629	20240925	093900	8041255	4985	4985	4985	4985	2
630	20240925	093800	8031285	4985	4985	4985	4985	2
631	20240925	093700	8021315	4985	4985	4985	4985	2
632	20240925	093600	8011345	4990	4985	4990	4975	25
633	20240925	093500	7886645	4985	4985	4985	4985	0
634	20240925	093400	7886645	4985	4990	4990	4985	6
635	20240925	093300	7856715	4985	4990	4990	4985	26
636	20240925	093200	7726990	4990	4990	4990	4990	26
637	20240925	093100	7597250	4990	4990	4990	4990	10
638	20240925	093000	7547350	4990	4990	4990	4990	0
639	20240925	092900	7547350	4990	4990	4990	4990	0
640	20240925	092800	7547350	4990	4990	4990	4990	35
641	20240925	092700	7372700	4990	4990	4990	4990	0
642	20240925	092600	7372700	4990	4985	4990	4965	53
643	20240925	092500	7109000	4990	4990	4990	4990	70
644	20240925	092400	6759700	4990	4990	4990	4990	1
645	20240925	092300	6754710	5000	5000	5000	5000	0
646	20240925	092200	6754710	5000	5000	5000	5000	0
647	20240925	092100	6754710	5000	5000	5000	5000	25
648	20240925	092000	6629710	5020	5010	5020	5010	136
649	20240925	091900	5948320	5010	4990	5010	4990	640
650	20240925	091800	2747720	5000	5000	5000	5000	3
651	20240925	091700	2732720	5000	5000	5000	5000	33
652	20240925	091600	2567720	5000	5000	5000	5000	300
653	20240925	091500	1067720	4995	4995	4995	4995	0
654	20240925	091400	1067720	4995	4995	4995	4995	0
655	20240925	091300	1067720	4995	4995	4995	4995	0
656	20240925	091200	1067720	4995	4995	4995	4995	0
657	20240925	091100	1067720	4995	4995	4995	4995	0
658	20240925	091000	1067720	4995	4995	4995	4995	38
659	20240925	090900	877910	4995	5000	5000	4995	54
660	20240925	090800	607930	5000	5000	5000	5000	18
661	20240925	090700	517930	5000	5000	5000	5000	26
662	20240925	090600	387930	5000	5000	5000	5000	0
663	20240925	090500	387930	5000	5000	5000	5000	0
664	20240925	090400	387930	5000	5000	5000	5000	8
665	20240925	090300	347930	5000	5000	5000	5000	10
666	20240925	090200	297930	4990	4990	4990	4990	11
667	20240925	090100	243040	4960	4960	4960	4960	0
668	20240925	090000	243040	4960	4960	4960	4960	49