KissMeData/025950/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190900	131370980	20100	20100	20100	20100	803
3	20240912	190800	131370980	20100	20100	20100	20100	0
4	20240912	190700	131370980	20100	20100	20100	20100	0
5	20240912	190600	131370980	20100	20100	20100	20100	0
6	20240912	190500	131370980	20100	20100	20100	20100	0
7	20240912	190400	131370980	20100	20100	20100	20100	0
8	20240912	190300	131370980	20100	20100	20100	20100	0
9	20240912	190200	131370980	20100	20100	20100	20100	0
10	20240912	190100	131370980	20100	20100	20100	20100	0
11	20240912	190000	131370980	20100	20100	20100	20100	0
12	20240912	185900	131370980	20100	20100	20100	20100	0
13	20240912	185800	131370980	20100	20100	20100	20100	0
14	20240912	185700	131370980	20100	20100	20100	20100	0
15	20240912	185600	131370980	20100	20100	20100	20100	0
16	20240912	185500	131370980	20100	20100	20100	20100	0
17	20240912	185400	131370980	20100	20100	20100	20100	0
18	20240912	185300	131370980	20100	20100	20100	20100	0
19	20240912	185200	131370980	20100	20100	20100	20100	0
20	20240912	185100	131370980	20100	20100	20100	20100	0
21	20240912	185000	131370980	20100	20100	20100	20100	0
22	20240912	184900	131370980	20100	20100	20100	20100	0
23	20240912	184800	131370980	20100	20100	20100	20100	0
24	20240912	184700	131370980	20100	20100	20100	20100	0
25	20240912	184600	131370980	20100	20100	20100	20100	0
26	20240912	184500	131370980	20100	20100	20100	20100	0
27	20240912	184400	131370980	20100	20100	20100	20100	0
28	20240912	184300	131370980	20100	20100	20100	20100	0
29	20240912	184200	131370980	20100	20100	20100	20100	0
30	20240912	184100	131370980	20100	20100	20100	20100	0
31	20240912	184000	131370980	20100	20100	20100	20100	0
32	20240912	183900	131370980	20100	20100	20100	20100	803
33	20240912	183800	131370980	20100	20100	20100	20100	0
34	20240912	183700	131370980	20100	20100	20100	20100	0
35	20240912	183600	131370980	20100	20100	20100	20100	0
36	20240912	183500	131370980	20100	20100	20100	20100	0
37	20240912	183400	131370980	20100	20100	20100	20100	0
38	20240912	183300	131370980	20100	20100	20100	20100	0
39	20240912	183200	131370980	20100	20100	20100	20100	0
40	20240912	183100	131370980	20100	20100	20100	20100	0
41	20240912	183000	131370980	20100	20100	20100	20100	0
42	20240912	182900	131370980	20100	20100	20100	20100	0
43	20240912	182800	131370980	20100	20100	20100	20100	0
44	20240912	182700	131370980	20100	20100	20100	20100	0
45	20240912	182600	131370980	20100	20100	20100	20100	0
46	20240912	182500	131370980	20100	20100	20100	20100	0
47	20240912	182400	131370980	20100	20100	20100	20100	0
48	20240912	182300	131370980	20100	20100	20100	20100	0
49	20240912	182200	131370980	20100	20100	20100	20100	0
50	20240912	182100	131370980	20100	20100	20100	20100	0
51	20240912	182000	131370980	20100	20100	20100	20100	0
52	20240912	181900	131370980	20100	20100	20100	20100	0
53	20240912	181800	131370980	20100	20100	20100	20100	0
54	20240912	181700	131370980	20100	20100	20100	20100	0
55	20240912	181600	131370980	20100	20100	20100	20100	0
56	20240912	181500	131370980	20100	20100	20100	20100	0
57	20240912	181400	131370980	20100	20100	20100	20100	0
58	20240912	181300	131370980	20100	20100	20100	20100	0
59	20240912	181200	131370980	20100	20100	20100	20100	0
60	20240912	181100	131370980	20100	20100	20100	20100	0
61	20240912	181000	131370980	20100	20100	20100	20100	0
62	20240912	180900	131370980	20100	20100	20100	20100	803
63	20240912	180800	131370980	20100	20100	20100	20100	0
64	20240912	180700	131370980	20100	20100	20100	20100	0
65	20240912	180600	131370980	20100	20100	20100	20100	0
66	20240912	180500	131370980	20100	20100	20100	20100	0
67	20240912	180400	131370980	20100	20100	20100	20100	0
68	20240912	180300	131370980	20100	20100	20100	20100	0
69	20240912	180200	131370980	20100	20100	20100	20100	0
70	20240912	180100	131370980	20100	20100	20100	20100	0
71	20240912	180000	131370980	20100	20100	20100	20100	0
72	20240912	175900	131370980	20100	20100	20100	20100	0
73	20240912	175800	131370980	20100	20100	20100	20100	0
74	20240912	175700	131370980	20100	20100	20100	20100	0
75	20240912	175600	131370980	20100	20100	20100	20100	0
76	20240912	175500	131370980	20100	20100	20100	20100	0
77	20240912	175400	131370980	20100	20100	20100	20100	0
78	20240912	175300	131370980	20100	20100	20100	20100	0
79	20240912	175200	131370980	20100	20100	20100	20100	0
80	20240912	175100	131370980	20100	20100	20100	20100	0
81	20240912	175000	131370980	20100	20100	20100	20100	0
82	20240912	174900	131370980	20100	20100	20100	20100	0
83	20240912	174800	131370980	20100	20100	20100	20100	0
84	20240912	174700	131370980	20100	20100	20100	20100	0
85	20240912	174600	131370980	20100	20100	20100	20100	0
86	20240912	174500	131370980	20100	20100	20100	20100	0
87	20240912	174400	131370980	20100	20100	20100	20100	0
88	20240912	174300	131370980	20100	20100	20100	20100	0
89	20240912	174200	131370980	20100	20100	20100	20100	0
90	20240912	174100	131370980	20100	20100	20100	20100	0
91	20240912	174000	131370980	20100	20100	20100	20100	0
92	20240912	173900	131370980	20100	20100	20100	20100	803
93	20240912	173800	131370980	20100	20100	20100	20100	0
94	20240912	173700	131370980	20100	20100	20100	20100	0
95	20240912	173600	131370980	20100	20100	20100	20100	0
96	20240912	173500	131370980	20100	20100	20100	20100	0
97	20240912	173400	131370980	20100	20100	20100	20100	0
98	20240912	173300	131370980	20100	20100	20100	20100	0
99	20240912	173200	131370980	20100	20100	20100	20100	0
100	20240912	173100	131370980	20100	20100	20100	20100	0
101	20240912	173000	131370980	20100	20100	20100	20100	0
102	20240912	172900	131370980	20100	20100	20100	20100	0
103	20240912	172800	131370980	20100	20100	20100	20100	0
104	20240912	172700	131370980	20100	20100	20100	20100	0
105	20240912	172600	131370980	20100	20100	20100	20100	0
106	20240912	172500	131370980	20100	20100	20100	20100	0
107	20240912	172400	131370980	20100	20100	20100	20100	0
108	20240912	172300	131370980	20100	20100	20100	20100	0
109	20240912	172200	131370980	20100	20100	20100	20100	0
110	20240912	172100	131370980	20100	20100	20100	20100	0
111	20240912	172000	131370980	20100	20100	20100	20100	0
112	20240912	171900	131370980	20100	20100	20100	20100	0
113	20240912	171800	131370980	20100	20100	20100	20100	0
114	20240912	171700	131370980	20100	20100	20100	20100	0
115	20240912	171600	131370980	20100	20100	20100	20100	0
116	20240912	171500	131370980	20100	20100	20100	20100	0
117	20240912	171400	131370980	20100	20100	20100	20100	0
118	20240912	171300	131370980	20100	20100	20100	20100	0
119	20240912	171200	131370980	20100	20100	20100	20100	0
120	20240912	171100	131370980	20100	20100	20100	20100	0
121	20240912	171000	131370980	20100	20100	20100	20100	0
122	20240912	170900	131370980	20100	20100	20100	20100	803
123	20240912	170800	131370980	20100	20100	20100	20100	0
124	20240912	170700	131370980	20100	20100	20100	20100	0
125	20240912	170600	131370980	20100	20100	20100	20100	0
126	20240912	170500	131370980	20100	20100	20100	20100	0
127	20240912	170400	131370980	20100	20100	20100	20100	0
128	20240912	170300	131370980	20100	20100	20100	20100	0
129	20240912	170200	131370980	20100	20100	20100	20100	0
130	20240912	170100	131370980	20100	20100	20100	20100	0
131	20240912	170000	131370980	20100	20100	20100	20100	0
132	20240912	165900	131370980	20100	20100	20100	20100	0
133	20240912	165800	131370980	20100	20100	20100	20100	0
134	20240912	165700	131370980	20100	20100	20100	20100	0
135	20240912	165600	131370980	20100	20100	20100	20100	0
136	20240912	165500	131370980	20100	20100	20100	20100	0
137	20240912	165400	131370980	20100	20100	20100	20100	0
138	20240912	165300	131370980	20100	20100	20100	20100	0
139	20240912	165200	131370980	20100	20100	20100	20100	0
140	20240912	165100	131370980	20100	20100	20100	20100	0
141	20240912	165000	131370980	20100	20100	20100	20100	0
142	20240912	164900	131370980	20100	20100	20100	20100	0
143	20240912	164800	131370980	20100	20100	20100	20100	0
144	20240912	164700	131370980	20100	20100	20100	20100	0
145	20240912	164600	131370980	20100	20100	20100	20100	0
146	20240912	164500	131370980	20100	20100	20100	20100	0
147	20240912	164400	131370980	20100	20100	20100	20100	0
148	20240912	164300	131370980	20100	20100	20100	20100	0
149	20240912	164200	131370980	20100	20100	20100	20100	0
150	20240912	164100	131370980	20100	20100	20100	20100	0
151	20240912	164000	131370980	20100	20100	20100	20100	0
152	20240912	163900	131370980	20100	20100	20100	20100	803
153	20240912	163800	131370980	20100	20100	20100	20100	0
154	20240912	163700	131370980	20100	20100	20100	20100	0
155	20240912	163600	131370980	20100	20100	20100	20100	0
156	20240912	163500	131370980	20100	20100	20100	20100	0
157	20240912	163400	131370980	20100	20100	20100	20100	0
158	20240912	163300	131370980	20100	20100	20100	20100	0
159	20240912	163200	131370980	20100	20100	20100	20100	0
160	20240912	163100	131370980	20100	20100	20100	20100	0
161	20240912	163000	131370980	20100	20100	20100	20100	0
162	20240912	162900	131370980	20100	20100	20100	20100	0
163	20240912	162800	131370980	20100	20100	20100	20100	0
164	20240912	162700	131370980	20100	20100	20100	20100	0
165	20240912	162600	131370980	20100	20100	20100	20100	0
166	20240912	162500	131370980	20100	20100	20100	20100	0
167	20240912	162400	131370980	20100	20100	20100	20100	0
168	20240912	162300	131370980	20100	20100	20100	20100	0
169	20240912	162200	131370980	20100	20100	20100	20100	0
170	20240912	162100	131370980	20100	20100	20100	20100	0
171	20240912	162000	131370980	20100	20100	20100	20100	0
172	20240912	161900	131370980	20100	20100	20100	20100	0
173	20240912	161800	131370980	20100	20100	20100	20100	0
174	20240912	161700	131370980	20100	20100	20100	20100	0
175	20240912	161600	131370980	20100	20100	20100	20100	0
176	20240912	161500	131370980	20100	20100	20100	20100	0
177	20240912	161400	131370980	20100	20100	20100	20100	0
178	20240912	161300	131370980	20100	20100	20100	20100	0
179	20240912	161200	131370980	20100	20100	20100	20100	0
180	20240912	161100	131370980	20100	20100	20100	20100	0
181	20240912	161000	131370980	20100	20100	20100	20100	0
182	20240912	160900	131370980	20100	20100	20100	20100	803
183	20240912	160800	131370980	20100	20100	20100	20100	0
184	20240912	160700	131370980	20100	20100	20100	20100	0
185	20240912	160600	131370980	20100	20100	20100	20100	0
186	20240912	160500	131370980	20100	20100	20100	20100	0
187	20240912	160400	131370980	20100	20100	20100	20100	0
188	20240912	160300	131370980	20100	20100	20100	20100	0
189	20240912	160200	131370980	20100	20100	20100	20100	0
190	20240912	160100	131370980	20100	20100	20100	20100	0
191	20240912	160000	131370980	20100	20100	20100	20100	0
192	20240912	155900	131370980	20100	20100	20100	20100	0
193	20240912	155800	131370980	20100	20100	20100	20100	0
194	20240912	155700	131370980	20100	20100	20100	20100	0
195	20240912	155600	131370980	20100	20100	20100	20100	0
196	20240912	155500	131370980	20100	20100	20100	20100	0
197	20240912	155400	131370980	20100	20100	20100	20100	0
198	20240912	155300	131370980	20100	20100	20100	20100	0
199	20240912	155200	131370980	20100	20100	20100	20100	0
200	20240912	155100	131370980	20100	20100	20100	20100	0
201	20240912	155000	131370980	20100	20100	20100	20100	0
202	20240912	154900	131370980	20100	20100	20100	20100	0
203	20240912	154800	131370980	20100	20100	20100	20100	0
204	20240912	154700	131370980	20100	20100	20100	20100	0
205	20240912	154600	131370980	20100	20100	20100	20100	0
206	20240912	154500	131370980	20100	20100	20100	20100	0
207	20240912	154400	131370980	20100	20100	20100	20100	0
208	20240912	154300	131370980	20100	20100	20100	20100	0
209	20240912	154200	131370980	20100	20100	20100	20100	0
210	20240912	154100	131370980	20100	20100	20100	20100	0
211	20240912	154000	131370980	20100	20100	20100	20100	0
212	20240912	153900	131370980	20100	20100	20100	20100	803
213	20240912	153800	131370980	20100	20100	20100	20100	0
214	20240912	153700	131370980	20100	20100	20100	20100	0
215	20240912	153600	131370980	20100	20100	20100	20100	0
216	20240912	153500	131370980	20100	20100	20100	20100	0
217	20240912	153400	131370980	20100	20100	20100	20100	0
218	20240912	153300	131370980	20100	20100	20100	20100	0
219	20240912	153200	131370980	20100	20100	20100	20100	0
220	20240912	153100	131370980	20100	20100	20100	20100	0
221	20240912	153000	131370980	20100	20100	20100	20100	803
222	20240912	152900	115230680	20100	20100	20100	20100	0
223	20240912	152800	115230680	20100	20100	20100	20100	0
224	20240912	152700	115230680	20100	20100	20100	20100	0
225	20240912	152600	115230680	20100	20100	20100	20100	0
226	20240912	152500	115230680	20100	20100	20100	20100	0
227	20240912	152400	115230680	20100	20100	20100	20100	0
228	20240912	152300	115230680	20100	20100	20100	20100	0
229	20240912	152200	115230680	20100	20100	20100	20100	0
230	20240912	152100	115230680	20100	20100	20100	20100	0
231	20240912	152000	115230680	20100	20100	20100	20100	0
232	20240912	151900	115230680	20100	20050	20100	20050	206
233	20240912	151800	111099730	20050	20050	20050	20050	86
234	20240912	151700	109375430	20050	20050	20050	20050	198
235	20240912	151600	105405530	20000	20000	20000	20000	50
236	20240912	151500	104405530	20050	20050	20050	20050	0
237	20240912	151400	104405530	20050	20050	20050	20050	0
238	20240912	151300	104405530	20050	20050	20050	20050	0
239	20240912	151200	104405530	20050	20050	20050	20050	0
240	20240912	151100	104405530	20050	20050	20050	20050	0
241	20240912	151000	104405530	20050	20050	20050	20050	0
242	20240912	150900	104405530	20050	20050	20050	20050	0
243	20240912	150800	104405530	20050	20050	20050	20050	0
244	20240912	150700	104405530	20050	20050	20050	20050	0
245	20240912	150600	104405530	20050	20050	20050	20050	0
246	20240912	150500	104405530	20050	20050	20050	20050	0
247	20240912	150400	104405530	20050	20050	20050	20050	0
248	20240912	150300	104405530	20050	20050	20050	20050	1
249	20240912	150200	104385480	19930	19930	19930	19930	0
250	20240912	150100	104385480	19930	19930	19930	19930	0
251	20240912	150000	104385480	19930	19930	19930	19930	0
252	20240912	145900	104385480	19930	19930	19930	19930	1
253	20240912	145800	104365550	20050	20050	20050	20050	0
254	20240912	145700	104365550	20050	19970	20050	19970	100
255	20240912	145600	102364430	19930	19930	19930	19930	0
256	20240912	145500	102364430	19930	19930	19930	19930	1
257	20240912	145400	102344500	19980	19980	19980	19980	2
258	20240912	145300	102304540	19930	19930	19930	19930	1
259	20240912	145200	102284610	19980	19990	19990	19980	464
260	20240912	145100	93011430	20050	20050	20050	20050	0
261	20240912	145000	93011430	20050	20050	20050	20050	0
262	20240912	144900	93011430	20050	20050	20050	20050	0
263	20240912	144800	93011430	20050	20050	20050	20050	0
264	20240912	144700	93011430	20050	20050	20050	20050	0
265	20240912	144600	93011430	20050	20050	20050	20050	0
266	20240912	144500	93011430	20050	20050	20050	20050	0
267	20240912	144400	93011430	20050	20050	20050	20050	0
268	20240912	144300	93011430	20050	20050	20050	20050	0
269	20240912	144200	93011430	20050	20050	20050	20050	0
270	20240912	144100	93011430	20050	20050	20050	20050	0
271	20240912	144000	93011430	20050	20050	20050	20050	0
272	20240912	143900	93011430	20050	20050	20050	20050	0
273	20240912	143800	93011430	20050	20050	20050	20050	1
274	20240912	143700	92991380	19980	19980	19980	19980	0
275	20240912	143600	92991380	19980	19980	19980	19980	0
276	20240912	143500	92991380	19980	20000	20000	19980	26
277	20240912	143400	92471540	20050	20050	20050	20050	0
278	20240912	143300	92471540	20050	20050	20050	20050	0
279	20240912	143200	92471540	20050	20050	20050	20050	7
280	20240912	143100	92331190	20050	20050	20050	20050	0
281	20240912	143000	92331190	20050	20050	20050	20050	0
282	20240912	142900	92331190	20050	20050	20050	20050	0
283	20240912	142800	92331190	20050	20050	20050	20050	1
284	20240912	142700	92311140	20000	20000	20000	20000	0
285	20240912	142600	92311140	20000	20000	20000	20000	12
286	20240912	142500	92071140	20000	20000	20000	20000	0
287	20240912	142400	92071140	20000	20000	20000	20000	0
288	20240912	142300	92071140	20000	20000	20000	20000	0
289	20240912	142200	92071140	20000	20000	20000	20000	0
290	20240912	142100	92071140	20000	20000	20000	20000	0
291	20240912	142000	92071140	20000	20000	20000	20000	0
292	20240912	141900	92071140	20000	20000	20000	20000	0
293	20240912	141800	92071140	20000	20000	20000	20000	0
294	20240912	141700	92071140	20000	20000	20000	20000	0
295	20240912	141600	92071140	20000	20000	20000	20000	0
296	20240912	141500	92071140	20000	20000	20000	20000	0
297	20240912	141400	92071140	20000	20000	20000	20000	0
298	20240912	141300	92071140	20000	20000	20000	20000	0
299	20240912	141200	92071140	20000	20000	20000	20000	0
300	20240912	141100	92071140	20000	20000	20000	20000	50
301	20240912	141000	91071140	20000	20000	20000	20000	0
302	20240912	140900	91071140	20000	20000	20000	20000	5
303	20240912	140800	90971140	19940	19940	19940	19940	0
304	20240912	140700	90971140	19940	19940	19940	19940	0
305	20240912	140600	90971140	19940	20000	20000	19940	2
306	20240912	140500	90931200	20000	20000	20000	20000	1
307	20240912	140400	90911200	20000	20000	20000	20000	0
308	20240912	140300	90911200	20000	20000	20000	20000	0
309	20240912	140200	90911200	20000	20000	20000	20000	0
310	20240912	140100	90911200	20000	20000	20000	20000	0
311	20240912	140000	90911200	20000	20000	20000	20000	0
312	20240912	135900	90911200	20000	20000	20000	20000	0
313	20240912	135800	90911200	20000	20000	20000	20000	0
314	20240912	135700	90911200	20000	20000	20000	20000	0
315	20240912	135600	90911200	20000	20000	20000	20000	0
316	20240912	135500	90911200	20000	20000	20000	20000	0
317	20240912	135400	90911200	20000	20000	20000	20000	0
318	20240912	135300	90911200	20000	20000	20000	20000	1
319	20240912	135200	90891200	19940	19940	19940	19940	4
320	20240912	135100	90811440	19940	19940	19940	19940	0
321	20240912	135000	90811440	19940	19940	19940	19940	0
322	20240912	134900	90811440	19940	19940	19940	19940	6
323	20240912	134800	90691800	19940	19940	19940	19940	0
324	20240912	134700	90691800	19940	19940	19940	19940	1
325	20240912	134600	90671860	19940	19940	19940	19940	50
326	20240912	134500	89674860	20050	20050	20050	20050	0
327	20240912	134400	89674860	20050	20050	20050	20050	0
328	20240912	134300	89674860	20050	20050	20050	20050	0
329	20240912	134200	89674860	20050	20050	20050	20050	0
330	20240912	134100	89674860	20050	20050	20050	20050	0
331	20240912	134000	89674860	20050	20050	20050	20050	0
332	20240912	133900	89674860	20050	20050	20050	20050	0
333	20240912	133800	89674860	20050	20050	20050	20050	0
334	20240912	133700	89674860	20050	20050	20050	20050	0
335	20240912	133600	89674860	20050	20050	20050	20050	0
336	20240912	133500	89674860	20050	20050	20050	20050	0
337	20240912	133400	89674860	20050	20050	20050	20050	0
338	20240912	133300	89674860	20050	20050	20050	20050	0
339	20240912	133200	89674860	20050	20050	20050	20050	0
340	20240912	133100	89674860	20050	20050	20050	20050	0
341	20240912	133000	89674860	20050	20050	20050	20050	0
342	20240912	132900	89674860	20050	20050	20050	20050	1
343	20240912	132800	89654810	19930	19930	19930	19930	0
344	20240912	132700	89654810	19930	19930	19930	19930	0
345	20240912	132600	89654810	19930	19950	19950	19930	100
346	20240912	132500	87661070	20050	20050	20050	20050	0
347	20240912	132400	87661070	20050	20050	20050	20050	0
348	20240912	132300	87661070	20050	20050	20050	20050	0
349	20240912	132200	87661070	20050	20050	20050	20050	0
350	20240912	132100	87661070	20050	20050	20050	20050	0
351	20240912	132000	87661070	20050	20050	20050	20050	0
352	20240912	131900	87661070	20050	20050	20050	20050	0
353	20240912	131800	87661070	20050	20050	20050	20050	0
354	20240912	131700	87661070	20050	20050	20050	20050	0
355	20240912	131600	87661070	20050	19990	20050	19990	15
356	20240912	131500	87361000	19950	19950	19950	19950	0
357	20240912	131400	87361000	19950	19950	19950	19950	0
358	20240912	131300	87361000	19950	19950	19950	19950	0
359	20240912	131200	87361000	19950	19950	19950	19950	0
360	20240912	131100	87361000	19950	19950	19950	19950	0
361	20240912	131000	87361000	19950	19950	19950	19950	0
362	20240912	130900	87361000	19950	19950	19950	19950	0
363	20240912	130800	87361000	19950	19950	19950	19950	0
364	20240912	130700	87361000	19950	19950	19950	19950	0
365	20240912	130600	87361000	19950	19950	19950	19950	0
366	20240912	130500	87361000	19950	19950	19950	19950	0
367	20240912	130400	87361000	19950	19950	19950	19950	0
368	20240912	130300	87361000	19950	19950	19950	19950	5
369	20240912	130200	87261250	20050	20050	20050	20050	0
370	20240912	130100	87261250	20050	20050	20050	20050	0
371	20240912	130000	87261250	20050	20050	20050	20050	0
372	20240912	125900	87261250	20050	20050	20050	20050	0
373	20240912	125800	87261250	20050	20050	20050	20050	0
374	20240912	125700	87261250	20050	20050	20050	20050	0
375	20240912	125600	87261250	20050	20050	20050	20050	0
376	20240912	125500	87261250	20050	20050	20050	20050	0
377	20240912	125400	87261250	20050	20050	20050	20050	0
378	20240912	125300	87261250	20050	20050	20050	20050	0
379	20240912	125200	87261250	20050	20050	20050	20050	0
380	20240912	125100	87261250	20050	20050	20050	20050	0
381	20240912	125000	87261250	20050	20050	20050	20050	0
382	20240912	124900	87261250	20050	20050	20050	20050	0
383	20240912	124800	87261250	20050	20050	20050	20050	0
384	20240912	124700	87261250	20050	20050	20050	20050	0
385	20240912	124600	87261250	20050	20050	20050	20050	0
386	20240912	124500	87261250	20050	20050	20050	20050	0
387	20240912	124400	87261250	20050	20050	20050	20050	0
388	20240912	124300	87261250	20050	20050	20050	20050	0
389	20240912	124200	87261250	20050	20050	20050	20050	0
390	20240912	124100	87261250	20050	20050	20050	20050	0
391	20240912	124000	87261250	20050	20050	20050	20050	0
392	20240912	123900	87261250	20050	20050	20050	20050	1
393	20240912	123800	87241200	20050	20050	20050	20050	0
394	20240912	123700	87241200	20050	20050	20050	20050	0
395	20240912	123600	87241200	20050	19950	20050	19950	65
396	20240912	123500	85941300	19950	19950	19950	19950	0
397	20240912	123400	85941300	19950	19950	19950	19950	0
398	20240912	123300	85941300	19950	19950	19950	19950	0
399	20240912	123200	85941300	19950	19950	19950	19950	0
400	20240912	123100	85941300	19950	19950	19950	19950	1
401	20240912	123000	85921350	20000	20000	20000	20000	0
402	20240912	122900	85921350	20000	20000	20000	20000	0
403	20240912	122800	85921350	20000	20000	20000	20000	0
404	20240912	122700	85921350	20000	20000	20000	20000	0
405	20240912	122600	85921350	20000	20000	20000	20000	0
406	20240912	122500	85921350	20000	20000	20000	20000	0
407	20240912	122400	85921350	20000	20000	20000	20000	0
408	20240912	122300	85921350	20000	20000	20000	20000	0
409	20240912	122200	85921350	20000	20000	20000	20000	0
410	20240912	122100	85921350	20000	20000	20000	20000	58
411	20240912	122000	84761350	20000	20000	20000	20000	1
412	20240912	121900	84741350	19940	19940	19940	19940	243
413	20240912	121800	79895930	19940	19940	19940	19940	0
414	20240912	121700	79895930	19940	19940	19940	19940	0
415	20240912	121600	79895930	19940	19940	19940	19940	0
416	20240912	121500	79895930	19940	19940	19940	19940	50
417	20240912	121400	78898930	20000	20000	20000	20000	0
418	20240912	121300	78898930	20000	20000	20000	20000	0
419	20240912	121200	78898930	20000	20000	20000	20000	0
420	20240912	121100	78898930	20000	20000	20000	20000	2
421	20240912	121000	78858930	20000	20000	20000	20000	0
422	20240912	120900	78858930	20000	20000	20000	20000	0
423	20240912	120800	78858930	20000	20000	20000	20000	0
424	20240912	120700	78858930	20000	20000	20000	20000	0
425	20240912	120600	78858930	20000	20000	20000	20000	0
426	20240912	120500	78858930	20000	20000	20000	20000	0
427	20240912	120400	78858930	20000	20000	20000	20000	0
428	20240912	120300	78858930	20000	20000	20000	20000	1
429	20240912	120200	78838930	20000	20000	20000	20000	1
430	20240912	120100	78818930	19930	19930	19930	19930	0
431	20240912	120000	78818930	19930	19930	19930	19930	0
432	20240912	115900	78818930	19930	19930	19930	19930	0
433	20240912	115800	78818930	19930	19930	19930	19930	0
434	20240912	115700	78818930	19930	19930	19930	19930	0
435	20240912	115600	78818930	19930	19930	19930	19930	0
436	20240912	115500	78818930	19930	19930	19930	19930	1
437	20240912	115400	78799000	20000	20000	20000	20000	0
438	20240912	115300	78799000	20000	20000	20000	20000	0
439	20240912	115200	78799000	20000	20000	20000	20000	0
440	20240912	115100	78799000	20000	20000	20000	20000	0
441	20240912	115000	78799000	20000	20000	20000	20000	0
442	20240912	114900	78799000	20000	20000	20000	20000	0
443	20240912	114800	78799000	20000	20000	20000	20000	0
444	20240912	114700	78799000	20000	20000	20000	20000	18
445	20240912	114600	78439000	20050	20050	20050	20050	0
446	20240912	114500	78439000	20050	20050	20050	20050	0
447	20240912	114400	78439000	20050	20050	20050	20050	0
448	20240912	114300	78439000	20050	20050	20050	20050	0
449	20240912	114200	78439000	20050	20050	20050	20050	0
450	20240912	114100	78439000	20050	20050	20050	20050	0
451	20240912	114000	78439000	20050	20050	20050	20050	0
452	20240912	113900	78439000	20050	20050	20050	20050	0
453	20240912	113800	78439000	20050	20050	20050	20050	0
454	20240912	113700	78439000	20050	20050	20050	20050	0
455	20240912	113600	78439000	20050	20050	20050	20050	0
456	20240912	113500	78439000	20050	20050	20050	20050	0
457	20240912	113400	78439000	20050	20050	20050	20050	0
458	20240912	113300	78439000	20050	20050	20050	20050	0
459	20240912	113200	78439000	20050	20050	20050	20050	0
460	20240912	113100	78439000	20050	20050	20050	20050	0
461	20240912	113000	78439000	20050	20050	20050	20050	0
462	20240912	112900	78439000	20050	20050	20050	20050	0
463	20240912	112800	78439000	20050	20050	20050	20050	0
464	20240912	112700	78439000	20050	20050	20050	20050	0
465	20240912	112600	78439000	20050	20050	20050	20050	0
466	20240912	112500	78439000	20050	20050	20050	20050	0
467	20240912	112400	78439000	20050	20050	20050	20050	0
468	20240912	112300	78439000	20050	20000	20050	20000	237
469	20240912	112200	73698950	19920	19920	19920	19920	0
470	20240912	112100	73698950	19920	19920	19920	19920	0
471	20240912	112000	73698950	19920	19920	19920	19920	0
472	20240912	111900	73698950	19920	19920	19920	19920	0
473	20240912	111800	73698950	19920	19920	19920	19920	100
474	20240912	111700	71706950	20000	20000	20000	20000	0
475	20240912	111600	71706950	20000	20000	20000	20000	1
476	20240912	111500	71686950	20000	20000	20000	20000	0
477	20240912	111400	71686950	20000	20000	20000	20000	1
478	20240912	111300	71666950	20050	20050	20050	20050	0
479	20240912	111200	71666950	20050	20050	20050	20050	0
480	20240912	111100	71666950	20050	20050	20050	20050	0
481	20240912	111000	71666950	20050	20050	20050	20050	0
482	20240912	110900	71666950	20050	20050	20050	20050	0
483	20240912	110800	71666950	20050	20050	20050	20050	0
484	20240912	110700	71666950	20050	20050	20050	20050	0
485	20240912	110600	71666950	20050	20050	20050	20050	0
486	20240912	110500	71666950	20050	20050	20050	20050	1
487	20240912	110400	71646900	20050	20050	20050	20050	0
488	20240912	110300	71646900	20050	20050	20050	20050	0
489	20240912	110200	71646900	20050	20050	20050	20050	0
490	20240912	110100	71646900	20050	20050	20050	20050	0
491	20240912	110000	71646900	20050	20050	20050	20050	0
492	20240912	105900	71646900	20050	20050	20050	20050	0
493	20240912	105800	71646900	20050	20050	20050	20050	0
494	20240912	105700	71646900	20050	20050	20050	20050	0
495	20240912	105600	71646900	20050	20050	20050	20050	0
496	20240912	105500	71646900	20050	20050	20050	20050	0
497	20240912	105400	71646900	20050	20050	20050	20050	0
498	20240912	105300	71646900	20050	20050	20050	20050	0
499	20240912	105200	71646900	20050	20050	20050	20050	0
500	20240912	105100	71646900	20050	20050	20050	20050	0
501	20240912	105000	71646900	20050	20050	20050	20050	0
502	20240912	104900	71646900	20050	20050	20050	20050	0
503	20240912	104800	71646900	20050	20050	20050	20050	0
504	20240912	104700	71646900	20050	20050	20050	20050	0
505	20240912	104600	71646900	20050	20050	20050	20050	1
506	20240912	104500	71626850	19910	19910	19910	19910	1
507	20240912	104400	71606940	20050	20050	20050	20050	0
508	20240912	104300	71606940	20050	20050	20050	20050	0
509	20240912	104200	71606940	20050	20050	20050	20050	0
510	20240912	104100	71606940	20050	20050	20050	20050	0
511	20240912	104000	71606940	20050	20050	20050	20050	0
512	20240912	103900	71606940	20050	20050	20050	20050	0
513	20240912	103800	71606940	20050	20050	20050	20050	0
514	20240912	103700	71606940	20050	20050	20050	20050	0
515	20240912	103600	71606940	20050	20050	20050	20050	21
516	20240912	103500	71185890	20050	20050	20050	20050	1
517	20240912	103400	71165840	19900	19900	19900	19900	0
518	20240912	103300	71165840	19900	19900	19900	19900	0
519	20240912	103200	71165840	19900	19900	19900	19900	0
520	20240912	103100	71165840	19900	19900	19900	19900	0
521	20240912	103000	71165840	19900	19900	19900	19900	0
522	20240912	102900	71165840	19900	19900	19900	19900	0
523	20240912	102800	71165840	19900	19900	19900	19900	5
524	20240912	102700	71066340	19900	19900	19900	19900	0
525	20240912	102600	71066340	19900	19900	19900	19900	0
526	20240912	102500	71066340	19900	19910	19910	19900	51
527	20240912	102400	70051190	20050	20050	20050	20050	0
528	20240912	102300	70051190	20050	20050	20050	20050	0
529	20240912	102200	70051190	20050	20050	20050	20050	0
530	20240912	102100	70051190	20050	19980	20050	19980	100
531	20240912	102000	68048600	19930	19930	19930	19930	0
532	20240912	101900	68048600	19930	19930	19930	19930	0
533	20240912	101800	68048600	19930	19930	19930	19930	0
534	20240912	101700	68048600	19930	19920	19930	19920	43
535	20240912	101600	67191680	19920	19920	19920	19920	0
536	20240912	101500	67191680	19920	19920	19920	19920	0
537	20240912	101400	67191680	19920	19920	19920	19920	1
538	20240912	101300	67171760	19920	19920	19920	19920	0
539	20240912	101200	67171760	19920	19920	19920	19920	0
540	20240912	101100	67171760	19920	19920	19920	19920	0
541	20240912	101000	67171760	19920	19920	19920	19920	0
542	20240912	100900	67171760	19920	19920	19920	19920	0
543	20240912	100800	67171760	19920	19920	19920	19920	0
544	20240912	100700	67171760	19920	19920	19920	19920	0
545	20240912	100600	67171760	19920	19920	19920	19920	1
546	20240912	100500	67151840	19930	19930	19930	19930	0
547	20240912	100400	67151840	19930	19930	19930	19930	0
548	20240912	100300	67151840	19930	19930	19930	19930	0
549	20240912	100200	67151840	19930	19930	19930	19930	0
550	20240912	100100	67151840	19930	19930	19930	19930	0
551	20240912	100000	67151840	19930	19930	19930	19930	0
552	20240912	095900	67151840	19930	19930	19930	19930	0
553	20240912	095800	67151840	19930	19930	19930	19930	0
554	20240912	095700	67151840	19930	19930	19930	19930	1
555	20240912	095600	67131910	19930	19920	19930	19920	11
556	20240912	095500	66912780	19890	19890	19890	19890	0
557	20240912	095400	66912780	19890	19890	19890	19890	100
558	20240912	095300	64923780	19890	19890	19890	19890	5
559	20240912	095200	64824330	19890	19890	19890	19890	3
560	20240912	095100	64764660	19890	19890	19890	19890	0
561	20240912	095000	64764660	19890	19890	19890	19890	5
562	20240912	094900	64665210	19800	19800	19800	19800	0
563	20240912	094800	64665210	19800	19810	19810	19800	79
564	20240912	094700	63100510	19800	19800	19800	19800	0
565	20240912	094600	63100510	19800	19880	19880	19800	740
566	20240912	094500	48446480	19880	19930	19930	19880	709
567	20240912	094400	34325740	19930	19930	19930	19930	0
568	20240912	094300	34325740	19930	19930	19930	19930	0
569	20240912	094200	34325740	19930	19930	19930	19930	10
570	20240912	094100	34126440	19990	19990	19990	19990	0
571	20240912	094000	34126440	19990	19990	19990	19990	0
572	20240912	093900	34126440	19990	19990	19990	19990	2
573	20240912	093800	34086460	19990	19990	19990	19990	4
574	20240912	093700	34006500	19760	19800	19800	19760	24
575	20240912	093600	33531980	19920	19950	19950	19920	143
576	20240912	093500	30681640	19930	19930	19930	19930	49
577	20240912	093400	29705070	19930	19930	19930	19930	50
578	20240912	093300	28708570	20000	20000	20000	20000	0
579	20240912	093200	28708570	20000	19930	20000	19930	348
580	20240912	093100	21772790	19930	19970	19970	19930	118
581	20240912	093000	19420490	19970	19970	19970	19970	0
582	20240912	092900	19420490	19970	19970	19970	19970	16
583	20240912	092800	19100970	20050	20050	20050	20050	1
584	20240912	092700	19080920	20000	20000	20000	20000	30
585	20240912	092600	18480920	20000	20000	20000	20000	0
586	20240912	092500	18480920	20000	20000	20000	20000	0
587	20240912	092400	18480920	20000	20000	20000	20000	0
588	20240912	092300	18480920	20000	20000	20000	20000	0
589	20240912	092200	18480920	20000	20000	20000	20000	5
590	20240912	092100	18380920	20000	20000	20000	20000	0
591	20240912	092000	18380920	20000	20000	20000	20000	0
592	20240912	091900	18380920	20000	20000	20000	20000	0
593	20240912	091800	18380920	20000	20000	20000	20000	0
594	20240912	091700	18380920	20000	20000	20000	20000	3
595	20240912	091600	18320920	20000	20000	20000	20000	147
596	20240912	091500	15380920	20000	20000	20000	20000	74
597	20240912	091400	13900920	20100	20100	20100	20100	0
598	20240912	091300	13900920	20100	20100	20100	20100	0
599	20240912	091200	13900920	20100	20100	20100	20100	2
600	20240912	091100	13860720	20050	20050	20050	20050	200
601	20240912	091000	9850720	20100	20100	20100	20100	0
602	20240912	090900	9850720	20100	19960	20100	19960	35
603	20240912	090800	9150720	19960	19970	19970	19960	6
604	20240912	090700	9030950	19950	19950	19950	19950	0
605	20240912	090600	9030950	19950	19950	19950	19950	0
606	20240912	090500	9030950	19950	19950	19950	19950	6
607	20240912	090400	8911250	19940	19940	19940	19940	208
608	20240912	090300	4763730	19940	20050	20050	19940	60
609	20240912	090200	3566050	20200	20250	20250	20200	25
610	20240912	090100	3060800	20000	20300	20300	20000	25
611	20240912	090000	2557800	20300	20300	20300	20300	126