KissMeData/004250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184200	70212215	4990	4990	4990	4990	1238
3	20240926	184100	70212215	4990	4990	4990	4990	0
4	20240926	184000	70212215	4990	4990	4990	4990	0
5	20240926	183900	70212215	4990	4990	4990	4990	0
6	20240926	183800	70212215	4990	4990	4990	4990	0
7	20240926	183700	70212215	4990	4990	4990	4990	0
8	20240926	183600	70212215	4990	4990	4990	4990	0
9	20240926	183500	70212215	4990	4990	4990	4990	0
10	20240926	183400	70212215	4990	4990	4990	4990	0
11	20240926	183300	70212215	4990	4990	4990	4990	0
12	20240926	183200	70212215	4990	4990	4990	4990	0
13	20240926	183100	70212215	4990	4990	4990	4990	0
14	20240926	183000	70212215	4990	4990	4990	4990	0
15	20240926	182900	70212215	4990	4990	4990	4990	0
16	20240926	182800	70212215	4990	4990	4990	4990	0
17	20240926	182700	70212215	4990	4990	4990	4990	0
18	20240926	182600	70212215	4990	4990	4990	4990	0
19	20240926	182500	70212215	4990	4990	4990	4990	0
20	20240926	182400	70212215	4990	4990	4990	4990	0
21	20240926	182300	70212215	4990	4990	4990	4990	0
22	20240926	182200	70212215	4990	4990	4990	4990	0
23	20240926	182100	70212215	4990	4990	4990	4990	0
24	20240926	182000	70212215	4990	4990	4990	4990	0
25	20240926	181900	70212215	4990	4990	4990	4990	0
26	20240926	181800	70212215	4990	4990	4990	4990	0
27	20240926	181700	70212215	4990	4990	4990	4990	0
28	20240926	181600	70212215	4990	4990	4990	4990	0
29	20240926	181500	70212215	4990	4990	4990	4990	0
30	20240926	181400	70212215	4990	4990	4990	4990	0
31	20240926	181300	70212215	4990	4990	4990	4990	0
32	20240926	181200	70212215	4990	4990	4990	4990	1238
33	20240926	181100	70212215	4990	4990	4990	4990	0
34	20240926	181000	70212215	4990	4990	4990	4990	0
35	20240926	180900	70212215	4990	4990	4990	4990	0
36	20240926	180800	70212215	4990	4990	4990	4990	0
37	20240926	180700	70212215	4990	4990	4990	4990	0
38	20240926	180600	70212215	4990	4990	4990	4990	0
39	20240926	180500	70212215	4990	4990	4990	4990	0
40	20240926	180400	70212215	4990	4990	4990	4990	0
41	20240926	180300	70212215	4990	4990	4990	4990	0
42	20240926	180200	70212215	4990	4990	4990	4990	0
43	20240926	180100	70212215	4990	4990	4990	4990	0
44	20240926	180000	70212215	4990	4990	4990	4990	0
45	20240926	175900	70212215	4990	4990	4990	4990	0
46	20240926	175800	70212215	4990	4990	4990	4990	0
47	20240926	175700	70212215	4990	4990	4990	4990	0
48	20240926	175600	70212215	4990	4990	4990	4990	0
49	20240926	175500	70212215	4990	4990	4990	4990	0
50	20240926	175400	70212215	4990	4990	4990	4990	0
51	20240926	175300	70212215	4990	4990	4990	4990	0
52	20240926	175200	70212215	4990	4990	4990	4990	0
53	20240926	175100	70212215	4990	4990	4990	4990	0
54	20240926	175000	70212215	4990	4990	4990	4990	0
55	20240926	174900	70212215	4990	4990	4990	4990	0
56	20240926	174800	70212215	4990	4990	4990	4990	0
57	20240926	174700	70212215	4990	4990	4990	4990	0
58	20240926	174600	70212215	4990	4990	4990	4990	0
59	20240926	174500	70212215	4990	4990	4990	4990	0
60	20240926	174400	70212215	4990	4990	4990	4990	0
61	20240926	174300	70212215	4990	4990	4990	4990	0
62	20240926	174200	70212215	4990	4990	4990	4990	1238
63	20240926	174100	70212215	4990	4990	4990	4990	0
64	20240926	174000	70212215	4990	4990	4990	4990	0
65	20240926	173900	70212215	4990	4990	4990	4990	0
66	20240926	173800	70212215	4990	4990	4990	4990	0
67	20240926	173700	70212215	4990	4990	4990	4990	0
68	20240926	173600	70212215	4990	4990	4990	4990	0
69	20240926	173500	70212215	4990	4990	4990	4990	0
70	20240926	173400	70212215	4990	4990	4990	4990	0
71	20240926	173300	70212215	4990	4990	4990	4990	0
72	20240926	173200	70212215	4990	4990	4990	4990	0
73	20240926	173100	70212215	4990	4990	4990	4990	0
74	20240926	173000	70212215	4990	4990	4990	4990	0
75	20240926	172900	70212215	4990	4990	4990	4990	0
76	20240926	172800	70212215	4990	4990	4990	4990	0
77	20240926	172700	70212215	4990	4990	4990	4990	0
78	20240926	172600	70212215	4990	4990	4990	4990	0
79	20240926	172500	70212215	4990	4990	4990	4990	0
80	20240926	172400	70212215	4990	4990	4990	4990	0
81	20240926	172300	70212215	4990	4990	4990	4990	0
82	20240926	172200	70212215	4990	4990	4990	4990	0
83	20240926	172100	70212215	4990	4990	4990	4990	0
84	20240926	172000	70212215	4990	4990	4990	4990	0
85	20240926	171900	70212215	4990	4990	4990	4990	0
86	20240926	171800	70212215	4990	4990	4990	4990	0
87	20240926	171700	70212215	4990	4990	4990	4990	0
88	20240926	171600	70212215	4990	4990	4990	4990	0
89	20240926	171500	70212215	4990	4990	4990	4990	0
90	20240926	171400	70212215	4990	4990	4990	4990	0
91	20240926	171300	70212215	4990	4990	4990	4990	0
92	20240926	171200	70212215	4990	4990	4990	4990	1238
93	20240926	171100	70212215	4990	4990	4990	4990	0
94	20240926	171000	70212215	4990	4990	4990	4990	0
95	20240926	170900	70212215	4990	4990	4990	4990	0
96	20240926	170800	70212215	4990	4990	4990	4990	0
97	20240926	170700	70212215	4990	4990	4990	4990	0
98	20240926	170600	70212215	4990	4990	4990	4990	0
99	20240926	170500	70212215	4990	4990	4990	4990	0
100	20240926	170400	70212215	4990	4990	4990	4990	0
101	20240926	170300	70212215	4990	4990	4990	4990	0
102	20240926	170200	70212215	4990	4990	4990	4990	0
103	20240926	170100	70212215	4990	4990	4990	4990	0
104	20240926	170000	70212215	4990	4990	4990	4990	0
105	20240926	165900	70212215	4990	4990	4990	4990	0
106	20240926	165800	70212215	4990	4990	4990	4990	0
107	20240926	165700	70212215	4990	4990	4990	4990	0
108	20240926	165600	70212215	4990	4990	4990	4990	0
109	20240926	165500	70212215	4990	4990	4990	4990	0
110	20240926	165400	70212215	4990	4990	4990	4990	0
111	20240926	165300	70212215	4990	4990	4990	4990	0
112	20240926	165200	70212215	4990	4990	4990	4990	0
113	20240926	165100	70212215	4990	4990	4990	4990	0
114	20240926	165000	70212215	4990	4990	4990	4990	0
115	20240926	164900	70212215	4990	4990	4990	4990	0
116	20240926	164800	70212215	4990	4990	4990	4990	0
117	20240926	164700	70212215	4990	4990	4990	4990	0
118	20240926	164600	70212215	4990	4990	4990	4990	0
119	20240926	164500	70212215	4990	4990	4990	4990	0
120	20240926	164400	70212215	4990	4990	4990	4990	0
121	20240926	164300	70212215	4990	4990	4990	4990	0
122	20240926	164200	70212215	4990	4990	4990	4990	1238
123	20240926	164100	70212215	4990	4990	4990	4990	0
124	20240926	164000	70212215	4990	4990	4990	4990	0
125	20240926	163900	70212215	4990	4990	4990	4990	0
126	20240926	163800	70212215	4990	4990	4990	4990	0
127	20240926	163700	70212215	4990	4990	4990	4990	0
128	20240926	163600	70212215	4990	4990	4990	4990	0
129	20240926	163500	70212215	4990	4990	4990	4990	0
130	20240926	163400	70212215	4990	4990	4990	4990	0
131	20240926	163300	70212215	4990	4990	4990	4990	0
132	20240926	163200	70212215	4990	4990	4990	4990	0
133	20240926	163100	70212215	4990	4990	4990	4990	0
134	20240926	163000	70212215	4990	4990	4990	4990	0
135	20240926	162900	70212215	4990	4990	4990	4990	0
136	20240926	162800	70212215	4990	4990	4990	4990	0
137	20240926	162700	70212215	4990	4990	4990	4990	0
138	20240926	162600	70212215	4990	4990	4990	4990	0
139	20240926	162500	70212215	4990	4990	4990	4990	0
140	20240926	162400	70212215	4990	4990	4990	4990	0
141	20240926	162300	70212215	4990	4990	4990	4990	0
142	20240926	162200	70212215	4990	4990	4990	4990	0
143	20240926	162100	70212215	4990	4990	4990	4990	0
144	20240926	162000	70212215	4990	4990	4990	4990	0
145	20240926	161900	70212215	4990	4990	4990	4990	0
146	20240926	161800	70212215	4990	4990	4990	4990	0
147	20240926	161700	70212215	4990	4990	4990	4990	0
148	20240926	161600	70212215	4990	4990	4990	4990	0
149	20240926	161500	70212215	4990	4990	4990	4990	0
150	20240926	161400	70212215	4990	4990	4990	4990	0
151	20240926	161300	70212215	4990	4990	4990	4990	0
152	20240926	161200	70212215	4990	4990	4990	4990	1238
153	20240926	161100	70212215	4990	4990	4990	4990	0
154	20240926	161000	70212215	4990	4990	4990	4990	0
155	20240926	160900	70212215	4990	4990	4990	4990	0
156	20240926	160800	70212215	4990	4990	4990	4990	0
157	20240926	160700	70212215	4990	4990	4990	4990	0
158	20240926	160600	70212215	4990	4990	4990	4990	0
159	20240926	160500	70212215	4990	4990	4990	4990	0
160	20240926	160400	70212215	4990	4990	4990	4990	0
161	20240926	160300	70212215	4990	4990	4990	4990	0
162	20240926	160200	70212215	4990	4990	4990	4990	0
163	20240926	160100	70212215	4990	4990	4990	4990	0
164	20240926	160000	70212215	4990	4990	4990	4990	0
165	20240926	155900	70212215	4990	4990	4990	4990	0
166	20240926	155800	70212215	4990	4990	4990	4990	0
167	20240926	155700	70212215	4990	4990	4990	4990	0
168	20240926	155600	70212215	4990	4990	4990	4990	0
169	20240926	155500	70212215	4990	4990	4990	4990	0
170	20240926	155400	70212215	4990	4990	4990	4990	0
171	20240926	155300	70212215	4990	4990	4990	4990	0
172	20240926	155200	70212215	4990	4990	4990	4990	0
173	20240926	155100	70212215	4990	4990	4990	4990	0
174	20240926	155000	70212215	4990	4990	4990	4990	0
175	20240926	154900	70212215	4990	4990	4990	4990	0
176	20240926	154800	70212215	4990	4990	4990	4990	0
177	20240926	154700	70212215	4990	4990	4990	4990	0
178	20240926	154600	70212215	4990	4990	4990	4990	0
179	20240926	154500	70212215	4990	4990	4990	4990	0
180	20240926	154400	70212215	4990	4990	4990	4990	0
181	20240926	154300	70212215	4990	4990	4990	4990	0
182	20240926	154200	70212215	4990	4990	4990	4990	1238
183	20240926	154100	70212215	4990	4990	4990	4990	0
184	20240926	154000	70212215	4990	4990	4990	4990	0
185	20240926	153900	70212215	4990	4990	4990	4990	0
186	20240926	153800	70212215	4990	4990	4990	4990	0
187	20240926	153700	70212215	4990	4990	4990	4990	0
188	20240926	153600	70212215	4990	4990	4990	4990	0
189	20240926	153500	70212215	4990	4990	4990	4990	0
190	20240926	153400	70212215	4990	4990	4990	4990	0
191	20240926	153300	70212215	4990	4990	4990	4990	0
192	20240926	153200	70212215	4990	4990	4990	4990	0
193	20240926	153100	70212215	4990	4990	4990	4990	0
194	20240926	153000	70212215	4990	4990	4990	4990	1238
195	20240926	152900	64034595	4990	4990	4990	4990	0
196	20240926	152800	64034595	4990	4990	4990	4990	0
197	20240926	152700	64034595	4990	4990	4990	4990	0
198	20240926	152600	64034595	4990	4990	4990	4990	0
199	20240926	152500	64034595	4990	4990	4990	4990	0
200	20240926	152400	64034595	4990	4990	4990	4990	0
201	20240926	152300	64034595	4990	4990	4990	4990	0
202	20240926	152200	64034595	4990	4990	4990	4990	0
203	20240926	152100	64034595	4990	4990	4990	4990	0
204	20240926	152000	64034595	4990	4990	4990	4990	0
205	20240926	151900	64034595	4990	4990	4990	4990	0
206	20240926	151800	64034595	4990	4990	4990	4990	31
207	20240926	151700	63879905	4990	4990	4990	4990	80
208	20240926	151600	63480705	4990	4990	4990	4990	25
209	20240926	151500	63355955	4990	4990	4990	4990	0
210	20240926	151400	63355955	4990	4990	4990	4990	0
211	20240926	151300	63355955	4990	4990	4990	4990	0
212	20240926	151200	63355955	4990	4990	4990	4990	1
213	20240926	151100	63350965	4990	4990	4990	4990	0
214	20240926	151000	63350965	4990	4990	4990	4990	0
215	20240926	150900	63350965	4990	4990	4990	4990	20
216	20240926	150800	63251165	4990	4990	4990	4990	15
217	20240926	150700	63176315	4995	4995	4995	4995	0
218	20240926	150600	63176315	4995	4995	4995	4995	40
219	20240926	150500	62976515	4995	4995	4995	4995	0
220	20240926	150400	62976515	4995	4995	4995	4995	0
221	20240926	150300	62976515	4995	4995	4995	4995	1
222	20240926	150200	62971520	4995	4995	4995	4995	0
223	20240926	150100	62971520	4995	4995	4995	4995	0
224	20240926	150000	62971520	4995	4990	4995	4990	43
225	20240926	145900	62756920	4995	4995	4995	4995	0
226	20240926	145800	62756920	4995	4995	4995	4995	0
227	20240926	145700	62756920	4995	4995	4995	4995	0
228	20240926	145600	62756920	4995	4995	4995	4995	0
229	20240926	145500	62756920	4995	4995	4995	4995	0
230	20240926	145400	62756920	4995	4995	4995	4995	0
231	20240926	145300	62756920	4995	4995	4995	4995	0
232	20240926	145200	62756920	4995	4995	4995	4995	0
233	20240926	145100	62756920	4995	4995	4995	4995	0
234	20240926	145000	62756920	4995	4995	4995	4995	0
235	20240926	144900	62756920	4995	4995	4995	4995	0
236	20240926	144800	62756920	4995	4995	4995	4995	0
237	20240926	144700	62756920	4995	4995	4995	4995	11
238	20240926	144600	62701975	4980	4980	4980	4980	200
239	20240926	144500	61705975	4980	4990	4990	4980	300
240	20240926	144400	60211370	4995	4995	4995	4995	0
241	20240926	144300	60211370	4995	4995	4995	4995	0
242	20240926	144200	60211370	4995	4995	4995	4995	3
243	20240926	144100	60196385	4995	4995	4995	4995	0
244	20240926	144000	60196385	4995	4995	4995	4995	0
245	20240926	143900	60196385	4995	4995	4995	4995	0
246	20240926	143800	60196385	4995	4995	4995	4995	0
247	20240926	143700	60196385	4995	4995	4995	4995	0
248	20240926	143600	60196385	4995	4995	4995	4995	1
249	20240926	143500	60191390	4995	4995	4995	4995	0
250	20240926	143400	60191390	4995	4995	4995	4995	0
251	20240926	143300	60191390	4995	4995	4995	4995	0
252	20240926	143200	60191390	4995	4995	4995	4995	6
253	20240926	143100	60161420	4995	4995	4995	4995	0
254	20240926	143000	60161420	4995	4995	4995	4995	0
255	20240926	142900	60161420	4995	4995	4995	4995	0
256	20240926	142800	60161420	4995	4995	4995	4995	0
257	20240926	142700	60161420	4995	4995	4995	4995	0
258	20240926	142600	60161420	4995	4995	4995	4995	1
259	20240926	142500	60156425	4995	4990	4995	4990	303
260	20240926	142400	58644440	4990	4990	4990	4990	65
261	20240926	142300	58320090	4990	4990	4990	4990	0
262	20240926	142200	58320090	4990	4990	4990	4990	5
263	20240926	142100	58295140	4990	4990	4990	4990	20
264	20240926	142000	58195340	4990	4990	4990	4990	0
265	20240926	141900	58195340	4990	4990	4990	4990	12
266	20240926	141800	58135460	4985	4985	4985	4985	2
267	20240926	141700	58125490	4990	4990	4990	4990	2
268	20240926	141600	58115510	4985	4990	4990	4985	5
269	20240926	141500	58090565	4990	4990	4990	4990	0
270	20240926	141400	58090565	4990	4990	4990	4990	0
271	20240926	141300	58090565	4990	4990	4990	4990	1
272	20240926	141200	58085575	4990	4990	4990	4990	0
273	20240926	141100	58085575	4990	4990	4990	4990	0
274	20240926	141000	58085575	4990	4990	4990	4990	0
275	20240926	140900	58085575	4990	4990	4990	4990	0
276	20240926	140800	58085575	4990	4990	4990	4990	0
277	20240926	140700	58085575	4990	4990	4990	4990	0
278	20240926	140600	58085575	4990	4990	4990	4990	0
279	20240926	140500	58085575	4990	4990	4990	4990	1
280	20240926	140400	58080585	4975	4980	4990	4975	564
281	20240926	140300	55274330	4990	4980	4990	4980	95
282	20240926	140200	54800940	4980	4985	4985	4980	44
283	20240926	140100	54581795	4980	4980	4990	4980	122
284	20240926	140000	53974125	4980	4985	4985	4980	30
285	20240926	135900	53824710	4990	4990	4990	4990	0
286	20240926	135800	53824710	4990	4990	4990	4990	0
287	20240926	135700	53824710	4990	4990	4990	4990	0
288	20240926	135600	53824710	4990	4990	4990	4990	1
289	20240926	135500	53819720	4990	4990	4990	4990	0
290	20240926	135400	53819720	4990	4990	4990	4990	0
291	20240926	135300	53819720	4990	4990	4990	4990	0
292	20240926	135200	53819720	4990	4990	4990	4990	5
293	20240926	135100	53794770	4990	4990	4990	4990	0
294	20240926	135000	53794770	4990	4990	4990	4990	0
295	20240926	134900	53794770	4990	4990	4990	4990	0
296	20240926	134800	53794770	4990	4990	4990	4990	0
297	20240926	134700	53794770	4990	4990	4990	4990	0
298	20240926	134600	53794770	4990	4990	4990	4990	1
299	20240926	134500	53789780	4990	4990	4990	4990	0
300	20240926	134400	53789780	4990	4990	4990	4990	0
301	20240926	134300	53789780	4990	4990	4990	4990	0
302	20240926	134200	53789780	4990	4990	4990	4990	8
303	20240926	134100	53749860	4995	4995	4995	4995	0
304	20240926	134000	53749860	4995	4995	4995	4995	0
305	20240926	133900	53749860	4995	4995	4995	4995	0
306	20240926	133800	53749860	4995	4995	4995	4995	0
307	20240926	133700	53749860	4995	4995	4995	4995	0
308	20240926	133600	53749860	4995	4995	4995	4995	0
309	20240926	133500	53749860	4995	4995	4995	4995	0
310	20240926	133400	53749860	4995	4995	4995	4995	0
311	20240926	133300	53749860	4995	4995	4995	4995	4
312	20240926	133200	53729880	4995	4995	4995	4990	8
313	20240926	133100	53689930	4995	4995	4995	4995	0
314	20240926	133000	53689930	4995	4995	4995	4995	0
315	20240926	132900	53689930	4995	4995	4995	4995	0
316	20240926	132800	53689930	4995	4995	4995	4995	0
317	20240926	132700	53689930	4995	4995	4995	4995	0
318	20240926	132600	53689930	4995	4995	4995	4995	1
319	20240926	132500	53684935	4995	4995	4995	4995	0
320	20240926	132400	53684935	4995	4995	4995	4995	0
321	20240926	132300	53684935	4995	4995	4995	4995	0
322	20240926	132200	53684935	4995	4995	4995	4995	0
323	20240926	132100	53684935	4995	4995	4995	4995	0
324	20240926	132000	53684935	4995	4995	4995	4995	0
325	20240926	131900	53684935	4995	4995	4995	4995	0
326	20240926	131800	53684935	4995	4995	4995	4995	11
327	20240926	131700	53629990	4990	4990	4990	4990	1
328	20240926	131600	53625000	4995	4995	4995	4995	0
329	20240926	131500	53625000	4995	4990	4995	4990	82
330	20240926	131400	53215815	4990	4990	4990	4990	33
331	20240926	131300	53051145	4990	4990	4990	4990	1
332	20240926	131200	53046155	4995	4995	4995	4990	27
333	20240926	131100	52911315	4980	4980	4980	4980	2
334	20240926	131000	52901355	4995	4995	4995	4995	11
335	20240926	130900	52846410	4980	4985	4985	4980	297
336	20240926	130800	51367335	4995	4995	4995	4995	0
337	20240926	130700	51367335	4995	4995	4995	4995	1
338	20240926	130600	51362340	4990	4990	4990	4990	1
339	20240926	130500	51357350	4995	4995	4995	4995	0
340	20240926	130400	51357350	4995	4995	4995	4995	4
341	20240926	130300	51337370	4995	4995	4995	4995	4
342	20240926	130200	51317390	4995	4990	4995	4990	6
343	20240926	130100	51287445	4995	4995	4995	4995	1
344	20240926	130000	51282450	4970	4990	4990	4970	505
345	20240926	125900	48772485	5000	5000	5000	5000	0
346	20240926	125800	48772485	5000	5000	5000	5000	0
347	20240926	125700	48772485	5000	4990	5000	4990	1281
348	20240926	125600	42373490	4990	4990	4990	4990	0
349	20240926	125500	42373490	4990	4990	4990	4990	0
350	20240926	125400	42373490	4990	4990	4990	4990	0
351	20240926	125300	42373490	4990	4990	4990	4990	0
352	20240926	125200	42373490	4990	4985	4990	4985	7
353	20240926	125100	42338585	4990	4970	4990	4970	190
354	20240926	125000	41394245	4970	4970	4970	4970	1
355	20240926	124900	41389275	4990	4990	4990	4990	0
356	20240926	124800	41389275	4990	4990	4990	4990	20
357	20240926	124700	41289475	4990	4990	4990	4990	0
358	20240926	124600	41289475	4990	4990	4990	4990	0
359	20240926	124500	41289475	4990	4990	4990	4990	0
360	20240926	124400	41289475	4990	4990	4990	4990	1
361	20240926	124300	41284485	4990	4990	4990	4990	0
362	20240926	124200	41284485	4990	4990	4990	4985	9
363	20240926	124100	41239605	4970	4985	4985	4970	1478
364	20240926	124000	33888070	4990	4990	4990	4990	0
365	20240926	123900	33888070	4990	4990	4990	4990	0
366	20240926	123800	33888070	4990	4990	4990	4990	0
367	20240926	123700	33888070	4990	4990	4990	4990	0
368	20240926	123600	33888070	4990	4980	4990	4980	7
369	20240926	123500	33853190	4990	4990	4990	4990	1
370	20240926	123400	33848200	4980	4980	4980	4980	99
371	20240926	123300	33355180	4990	4990	4990	4985	66
372	20240926	123200	33026160	4995	4995	4995	4995	4
373	20240926	123100	33006180	4995	4995	4995	4995	0
374	20240926	123000	33006180	4995	4995	4995	4995	0
375	20240926	122900	33006180	4995	4995	4995	4995	0
376	20240926	122800	33006180	4995	4995	4995	4995	0
377	20240926	122700	33006180	4995	4995	4995	4995	0
378	20240926	122600	33006180	4995	4995	4995	4995	6
379	20240926	122500	32976210	4995	4995	4995	4995	0
380	20240926	122400	32976210	4995	4995	4995	4995	0
381	20240926	122300	32976210	4995	4995	4995	4995	0
382	20240926	122200	32976210	4995	4995	4995	4995	6
383	20240926	122100	32946240	4995	4995	4995	4995	0
384	20240926	122000	32946240	4995	4995	4995	4995	0
385	20240926	121900	32946240	4995	4995	4995	4995	0
386	20240926	121800	32946240	4995	4995	4995	4995	0
387	20240926	121700	32946240	4995	4995	4995	4995	0
388	20240926	121600	32946240	4995	4995	4995	4995	0
389	20240926	121500	32946240	4995	4995	4995	4995	0
390	20240926	121400	32946240	4995	4995	4995	4995	0
391	20240926	121300	32946240	4995	4995	4995	4995	0
392	20240926	121200	32946240	4995	4995	4995	4995	27
393	20240926	121100	32811375	4995	4995	4995	4995	2
394	20240926	121000	32801385	4995	4995	4995	4995	0
395	20240926	120900	32801385	4995	4995	4995	4995	0
396	20240926	120800	32801385	4995	4995	4995	4995	0
397	20240926	120700	32801385	4995	4995	4995	4995	0
398	20240926	120600	32801385	4995	4995	4995	4995	0
399	20240926	120500	32801385	4995	4985	4995	4985	25
400	20240926	120400	32676740	4995	4995	4995	4995	11
401	20240926	120300	32621795	4990	4990	4990	4990	4
402	20240926	120200	32601835	4995	4995	4995	4995	0
403	20240926	120100	32601835	4995	4995	4995	4995	0
404	20240926	120000	32601835	4995	4995	4995	4995	0
405	20240926	115900	32601835	4995	4995	4995	4995	0
406	20240926	115800	32601835	4995	4995	4995	4995	0
407	20240926	115700	32601835	4995	4995	4995	4995	1
408	20240926	115600	32596840	4975	4995	4995	4975	61
409	20240926	115500	32293075	4980	4980	4980	4980	1
410	20240926	115400	32288095	4980	4985	4985	4980	30
411	20240926	115300	32138680	4995	4990	4995	4990	325
412	20240926	115200	30515450	4995	4995	4995	4995	5
413	20240926	115100	30490475	4995	4995	4995	4995	0
414	20240926	115000	30490475	4995	4995	4995	4995	0
415	20240926	114900	30490475	4995	4995	4995	4995	0
416	20240926	114800	30490475	4995	4995	4995	4995	0
417	20240926	114700	30490475	4995	4995	4995	4995	0
418	20240926	114600	30490475	4995	4995	4995	4995	1
419	20240926	114500	30485480	4995	4995	4995	4995	1
420	20240926	114400	30480485	4995	4995	4995	4995	0
421	20240926	114300	30480485	4995	4995	4995	4995	0
422	20240926	114200	30480485	4995	4995	4995	4995	5
423	20240926	114100	30455510	4995	4995	4995	4995	0
424	20240926	114000	30455510	4995	4995	4995	4995	0
425	20240926	113900	30455510	4995	4995	4995	4995	0
426	20240926	113800	30455510	4995	4995	4995	4995	0
427	20240926	113700	30455510	4995	4995	4995	4995	0
428	20240926	113600	30455510	4995	4995	4995	4995	10
429	20240926	113500	30405560	4995	4995	4995	4995	0
430	20240926	113400	30405560	4995	4995	4995	4995	0
431	20240926	113300	30405560	4995	4995	4995	4995	0
432	20240926	113200	30405560	4995	4995	4995	4995	1
433	20240926	113100	30400565	4985	4985	4985	4985	3
434	20240926	113000	30385610	4995	4995	4995	4995	0
435	20240926	112900	30385610	4995	4995	4995	4995	1
436	20240926	112800	30380615	4980	4980	4980	4980	200
437	20240926	112700	29384615	4995	4995	4995	4995	0
438	20240926	112600	29384615	4995	4995	4995	4995	0
439	20240926	112500	29384615	4995	4995	4995	4995	0
440	20240926	112400	29384615	4995	4995	4995	4995	0
441	20240926	112300	29384615	4995	4995	4995	4995	0
442	20240926	112200	29384615	4995	4990	4995	4990	5
443	20240926	112100	29359660	5000	5000	5000	5000	0
444	20240926	112000	29359660	5000	5000	5000	5000	0
445	20240926	111900	29359660	5000	5000	5000	5000	0
446	20240926	111800	29359660	5000	5000	5000	5000	0
447	20240926	111700	29359660	5000	5000	5000	5000	1
448	20240926	111600	29354660	4995	4995	4995	4995	1
449	20240926	111500	29349665	5000	4995	5000	4995	96
450	20240926	111400	28870140	5000	5000	5000	5000	0
451	20240926	111300	28870140	5000	4995	5000	4995	2
452	20240926	111200	28860145	4990	4990	4990	4990	6
453	20240926	111100	28830205	4990	4990	4990	4990	5
454	20240926	111000	28805255	4990	4990	4990	4990	0
455	20240926	110900	28805255	4990	4990	4990	4990	0
456	20240926	110800	28805255	4990	4990	4990	4990	577
457	20240926	110700	25926025	4990	4990	4990	4990	2
458	20240926	110600	25916045	5000	5000	5000	5000	0
459	20240926	110500	25916045	5000	5000	5000	5000	0
460	20240926	110400	25916045	5000	4995	5000	4990	61
461	20240926	110300	25611305	5000	5000	5000	5000	0
462	20240926	110200	25611305	5000	5000	5000	5000	5
463	20240926	110100	25586305	5000	4995	5000	4995	114
464	20240926	110000	25016870	4990	4990	4990	4990	180
465	20240926	105900	24118670	4990	4990	4990	4990	0
466	20240926	105800	24118670	4990	4990	4990	4990	0
467	20240926	105700	24118670	4990	4985	4990	4985	128
468	20240926	105600	23480585	4990	4990	4990	4990	0
469	20240926	105500	23480585	4990	4990	4990	4990	0
470	20240926	105400	23480585	4990	4990	4990	4990	188
471	20240926	105300	22542465	4990	4985	4990	4985	101
472	20240926	105200	22038975	4985	4985	4985	4985	6
473	20240926	105100	22009065	4985	4980	4985	4980	50
474	20240926	105000	21759865	4980	4985	4985	4980	52
475	20240926	104900	21500655	4985	4990	4990	4985	6
476	20240926	104800	21470735	4990	4990	4990	4990	0
477	20240926	104700	21470735	4990	4990	4990	4990	0
478	20240926	104600	21470735	4990	4990	4990	4990	0
479	20240926	104500	21470735	4990	4990	4990	4990	0
480	20240926	104400	21470735	4990	4990	4990	4990	0
481	20240926	104300	21470735	4990	4990	4990	4990	0
482	20240926	104200	21470735	4990	4990	4990	4990	0
483	20240926	104100	21470735	4990	4980	4990	4980	3
484	20240926	104000	21455780	4990	4990	4990	4990	2
485	20240926	103900	21445800	4990	4990	4990	4975	29
486	20240926	103800	21301490	4990	4990	4990	4990	25
487	20240926	103700	21176740	4990	4990	4990	4990	0
488	20240926	103600	21176740	4990	4990	4990	4990	0
489	20240926	103500	21176740	4990	4990	4990	4990	0
490	20240926	103400	21176740	4990	4975	4990	4975	245
491	20240926	103300	19956635	4975	4980	4980	4975	3
492	20240926	103200	19941705	4980	4980	4980	4980	6
493	20240926	103100	19911825	4985	4985	4985	4985	0
494	20240926	103000	19911825	4985	4985	4985	4985	0
495	20240926	102900	19911825	4985	4985	4985	4985	0
496	20240926	102800	19911825	4985	4980	4985	4980	95
497	20240926	102700	19438720	4980	4980	4980	4980	0
498	20240926	102600	19438720	4980	4980	4980	4980	0
499	20240926	102500	19438720	4980	4980	4980	4980	0
500	20240926	102400	19438720	4980	4980	4980	4980	0
501	20240926	102300	19438720	4980	4980	4980	4980	6
502	20240926	102200	19408840	4985	4985	4985	4985	4
503	20240926	102100	19388900	4985	4985	4985	4985	0
504	20240926	102000	19388900	4985	4985	4985	4985	0
505	20240926	101900	19388900	4985	4985	4985	4985	0
506	20240926	101800	19388900	4985	4985	4985	4985	0
507	20240926	101700	19388900	4985	4985	4985	4985	0
508	20240926	101600	19388900	4985	4985	4985	4985	0
509	20240926	101500	19388900	4985	4985	4985	4985	0
510	20240926	101400	19388900	4985	4985	4985	4985	0
511	20240926	101300	19388900	4985	4985	4985	4985	0
512	20240926	101200	19388900	4985	4985	4985	4985	0
513	20240926	101100	19388900	4985	4980	4985	4980	98
514	20240926	101000	18900855	4975	4975	4975	4975	77
515	20240926	100900	18517780	4980	4980	4980	4980	0
516	20240926	100800	18517780	4980	4980	4980	4980	0
517	20240926	100700	18517780	4980	4980	4980	4980	0
518	20240926	100600	18517780	4980	4980	4980	4980	10
519	20240926	100500	18467980	4980	4980	4980	4980	0
520	20240926	100400	18467980	4980	4980	4980	4980	1
521	20240926	100300	18463000	4975	4975	4975	4975	0
522	20240926	100200	18463000	4975	4980	4980	4975	8
523	20240926	100100	18423180	4980	4980	4980	4980	1
524	20240926	100000	18418200	4975	4975	4975	4975	0
525	20240926	095900	18418200	4975	4975	4975	4975	0
526	20240926	095800	18418200	4975	4975	4975	4975	0
527	20240926	095700	18418200	4975	4975	4975	4975	0
528	20240926	095600	18418200	4975	4975	4975	4975	0
529	20240926	095500	18418200	4975	4980	4980	4975	14
530	20240926	095400	18348485	4980	4980	4980	4980	0
531	20240926	095300	18348485	4980	4980	4980	4980	1
532	20240926	095200	18343505	4975	4975	4975	4975	0
533	20240926	095100	18343505	4975	4975	4975	4975	8
534	20240926	095000	18303705	4975	4975	4975	4975	20
535	20240926	094900	18204205	4985	4985	4985	4985	0
536	20240926	094800	18204205	4985	4985	4985	4985	0
537	20240926	094700	18204205	4985	4985	4985	4985	0
538	20240926	094600	18204205	4985	4985	4985	4985	0
539	20240926	094500	18204205	4985	4985	4985	4985	0
540	20240926	094400	18204205	4985	4985	4985	4985	3
541	20240926	094300	18189250	4985	4985	4985	4985	1
542	20240926	094200	18184265	4980	4980	4980	4980	5
543	20240926	094100	18159365	4985	4985	4985	4985	5
544	20240926	094000	18134440	4985	4960	4985	4955	150
545	20240926	093900	17389715	4960	4960	4960	4960	227
546	20240926	093800	16263795	4985	4985	4985	4985	1
547	20240926	093700	16258810	4985	4985	4985	4985	1
548	20240926	093600	16253825	4960	4960	4985	4960	316
549	20240926	093500	14686440	4970	4970	4970	4970	4
550	20240926	093400	14666560	4985	4980	4985	4980	9
551	20240926	093300	14621725	4970	4985	4985	4970	23
552	20240926	093200	14507350	4985	4985	4985	4985	2
553	20240926	093100	14497380	4985	4985	4985	4985	0
554	20240926	093000	14497380	4985	4985	4985	4985	0
555	20240926	092900	14497380	4985	4960	4985	4960	171
556	20240926	092800	13649195	4990	4990	4990	4990	0
557	20240926	092700	13649195	4990	4990	4990	4990	0
558	20240926	092600	13649195	4990	4990	4990	4990	0
559	20240926	092500	13649195	4990	4990	4990	4990	0
560	20240926	092400	13649195	4990	4990	4990	4990	1
561	20240926	092300	13644205	4960	4985	4985	4960	100
562	20240926	092200	13147890	4990	4990	4990	4990	1
563	20240926	092100	13142900	4990	4990	4990	4990	0
564	20240926	092000	13142900	4990	4990	4990	4990	1
565	20240926	091900	13137910	4980	4980	4980	4980	1022
566	20240926	091800	8048350	4990	4990	4990	4990	0
567	20240926	091700	8048350	4990	4990	4990	4990	0
568	20240926	091600	8048350	4990	4990	4990	4990	0
569	20240926	091500	8048350	4990	4990	4990	4990	100
570	20240926	091400	7549350	4990	4985	4990	4985	6
571	20240926	091300	7519435	4985	4985	4985	4985	0
572	20240926	091200	7519435	4985	4985	4985	4985	11
573	20240926	091100	7464600	4985	4985	4985	4985	0
574	20240926	091000	7464600	4985	4985	4985	4985	0
575	20240926	090900	7464600	4985	4985	4985	4985	1
576	20240926	090800	7459615	4985	4980	4985	4980	1003
577	20240926	090700	2464645	4980	4980	4980	4980	0
578	20240926	090600	2464645	4980	4965	4980	4960	405
579	20240926	090500	453330	4970	4970	4970	4970	20
580	20240926	090400	353930	4980	4980	4980	4980	1
581	20240926	090300	348950	4985	4985	4985	4985	0
582	20240926	090200	348950	4985	4985	4985	4985	0
583	20240926	090100	348950	4985	4985	4985	4985	21
584	20240926	090000	244265	4985	4985	4985	4985	49