KissMeData/004250/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184200	74946965	4985	4985	4985	4985	222
3	20240927	184100	74946965	4985	4985	4985	4985	0
4	20240927	184000	74946965	4985	4985	4985	4985	0
5	20240927	183900	74946965	4985	4985	4985	4985	0
6	20240927	183800	74946965	4985	4985	4985	4985	0
7	20240927	183700	74946965	4985	4985	4985	4985	0
8	20240927	183600	74946965	4985	4985	4985	4985	0
9	20240927	183500	74946965	4985	4985	4985	4985	0
10	20240927	183400	74946965	4985	4985	4985	4985	0
11	20240927	183300	74946965	4985	4985	4985	4985	0
12	20240927	183200	74946965	4985	4985	4985	4985	0
13	20240927	183100	74946965	4985	4985	4985	4985	0
14	20240927	183000	74946965	4985	4985	4985	4985	0
15	20240927	182900	74946965	4985	4985	4985	4985	0
16	20240927	182800	74946965	4985	4985	4985	4985	0
17	20240927	182700	74946965	4985	4985	4985	4985	0
18	20240927	182600	74946965	4985	4985	4985	4985	0
19	20240927	182500	74946965	4985	4985	4985	4985	0
20	20240927	182400	74946965	4985	4985	4985	4985	0
21	20240927	182300	74946965	4985	4985	4985	4985	0
22	20240927	182200	74946965	4985	4985	4985	4985	0
23	20240927	182100	74946965	4985	4985	4985	4985	0
24	20240927	182000	74946965	4985	4985	4985	4985	0
25	20240927	181900	74946965	4985	4985	4985	4985	0
26	20240927	181800	74946965	4985	4985	4985	4985	0
27	20240927	181700	74946965	4985	4985	4985	4985	0
28	20240927	181600	74946965	4985	4985	4985	4985	0
29	20240927	181500	74946965	4985	4985	4985	4985	0
30	20240927	181400	74946965	4985	4985	4985	4985	0
31	20240927	181300	74946965	4985	4985	4985	4985	0
32	20240927	181200	74946965	4985	4985	4985	4985	222
33	20240927	181100	74946965	4985	4985	4985	4985	0
34	20240927	181000	74946965	4985	4985	4985	4985	0
35	20240927	180900	74946965	4985	4985	4985	4985	0
36	20240927	180800	74946965	4985	4985	4985	4985	0
37	20240927	180700	74946965	4985	4985	4985	4985	0
38	20240927	180600	74946965	4985	4985	4985	4985	0
39	20240927	180500	74946965	4985	4985	4985	4985	0
40	20240927	180400	74946965	4985	4985	4985	4985	0
41	20240927	180300	74946965	4985	4985	4985	4985	0
42	20240927	180200	74946965	4985	4985	4985	4985	0
43	20240927	180100	74946965	4985	4985	4985	4985	0
44	20240927	180000	74946965	4985	4985	4985	4985	0
45	20240927	175900	74946965	4985	4985	4985	4985	0
46	20240927	175800	74946965	4985	4985	4985	4985	0
47	20240927	175700	74946965	4985	4985	4985	4985	0
48	20240927	175600	74946965	4985	4985	4985	4985	0
49	20240927	175500	74946965	4985	4985	4985	4985	0
50	20240927	175400	74946965	4985	4985	4985	4985	0
51	20240927	175300	74946965	4985	4985	4985	4985	0
52	20240927	175200	74946965	4985	4985	4985	4985	0
53	20240927	175100	74946965	4985	4985	4985	4985	0
54	20240927	175000	74946965	4985	4985	4985	4985	0
55	20240927	174900	74946965	4985	4985	4985	4985	0
56	20240927	174800	74946965	4985	4985	4985	4985	0
57	20240927	174700	74946965	4985	4985	4985	4985	0
58	20240927	174600	74946965	4985	4985	4985	4985	0
59	20240927	174500	74946965	4985	4985	4985	4985	0
60	20240927	174400	74946965	4985	4985	4985	4985	0
61	20240927	174300	74946965	4985	4985	4985	4985	0
62	20240927	174200	74946965	4985	4985	4985	4985	222
63	20240927	174100	74946965	4985	4985	4985	4985	0
64	20240927	174000	74946965	4985	4985	4985	4985	0
65	20240927	173900	74946965	4985	4985	4985	4985	0
66	20240927	173800	74946965	4985	4985	4985	4985	0
67	20240927	173700	74946965	4985	4985	4985	4985	0
68	20240927	173600	74946965	4985	4985	4985	4985	0
69	20240927	173500	74946965	4985	4985	4985	4985	0
70	20240927	173400	74946965	4985	4985	4985	4985	0
71	20240927	173300	74946965	4985	4985	4985	4985	0
72	20240927	173200	74946965	4985	4985	4985	4985	0
73	20240927	173100	74946965	4985	4985	4985	4985	0
74	20240927	173000	74946965	4985	4985	4985	4985	0
75	20240927	172900	74946965	4985	4985	4985	4985	0
76	20240927	172800	74946965	4985	4985	4985	4985	0
77	20240927	172700	74946965	4985	4985	4985	4985	0
78	20240927	172600	74946965	4985	4985	4985	4985	0
79	20240927	172500	74946965	4985	4985	4985	4985	0
80	20240927	172400	74946965	4985	4985	4985	4985	0
81	20240927	172300	74946965	4985	4985	4985	4985	0
82	20240927	172200	74946965	4985	4985	4985	4985	0
83	20240927	172100	74946965	4985	4985	4985	4985	0
84	20240927	172000	74946965	4985	4985	4985	4985	0
85	20240927	171900	74946965	4985	4985	4985	4985	0
86	20240927	171800	74946965	4985	4985	4985	4985	0
87	20240927	171700	74946965	4985	4985	4985	4985	0
88	20240927	171600	74946965	4985	4985	4985	4985	0
89	20240927	171500	74946965	4985	4985	4985	4985	0
90	20240927	171400	74946965	4985	4985	4985	4985	0
91	20240927	171300	74946965	4985	4985	4985	4985	0
92	20240927	171200	74946965	4985	4985	4985	4985	222
93	20240927	171100	74946965	4985	4985	4985	4985	0
94	20240927	171000	74946965	4985	4985	4985	4985	0
95	20240927	170900	74946965	4985	4985	4985	4985	0
96	20240927	170800	74946965	4985	4985	4985	4985	0
97	20240927	170700	74946965	4985	4985	4985	4985	0
98	20240927	170600	74946965	4985	4985	4985	4985	0
99	20240927	170500	74946965	4985	4985	4985	4985	0
100	20240927	170400	74946965	4985	4985	4985	4985	0
101	20240927	170300	74946965	4985	4985	4985	4985	0
102	20240927	170200	74946965	4985	4985	4985	4985	0
103	20240927	170100	74946965	4985	4985	4985	4985	0
104	20240927	170000	74946965	4985	4985	4985	4985	0
105	20240927	165900	74946965	4985	4985	4985	4985	0
106	20240927	165800	74946965	4985	4985	4985	4985	0
107	20240927	165700	74946965	4985	4985	4985	4985	0
108	20240927	165600	74946965	4985	4985	4985	4985	0
109	20240927	165500	74946965	4985	4985	4985	4985	0
110	20240927	165400	74946965	4985	4985	4985	4985	0
111	20240927	165300	74946965	4985	4985	4985	4985	0
112	20240927	165200	74946965	4985	4985	4985	4985	0
113	20240927	165100	74946965	4985	4985	4985	4985	0
114	20240927	165000	74946965	4985	4985	4985	4985	0
115	20240927	164900	74946965	4985	4985	4985	4985	0
116	20240927	164800	74946965	4985	4985	4985	4985	0
117	20240927	164700	74946965	4985	4985	4985	4985	0
118	20240927	164600	74946965	4985	4985	4985	4985	0
119	20240927	164500	74946965	4985	4985	4985	4985	0
120	20240927	164400	74946965	4985	4985	4985	4985	0
121	20240927	164300	74946965	4985	4985	4985	4985	0
122	20240927	164200	74946965	4985	4985	4985	4985	222
123	20240927	164100	74946965	4985	4985	4985	4985	0
124	20240927	164000	74946965	4985	4985	4985	4985	0
125	20240927	163900	74946965	4985	4985	4985	4985	0
126	20240927	163800	74946965	4985	4985	4985	4985	0
127	20240927	163700	74946965	4985	4985	4985	4985	0
128	20240927	163600	74946965	4985	4985	4985	4985	0
129	20240927	163500	74946965	4985	4985	4985	4985	0
130	20240927	163400	74946965	4985	4985	4985	4985	0
131	20240927	163300	74946965	4985	4985	4985	4985	0
132	20240927	163200	74946965	4985	4985	4985	4985	0
133	20240927	163100	74946965	4985	4985	4985	4985	0
134	20240927	163000	74946965	4985	4985	4985	4985	0
135	20240927	162900	74946965	4985	4985	4985	4985	0
136	20240927	162800	74946965	4985	4985	4985	4985	0
137	20240927	162700	74946965	4985	4985	4985	4985	0
138	20240927	162600	74946965	4985	4985	4985	4985	0
139	20240927	162500	74946965	4985	4985	4985	4985	0
140	20240927	162400	74946965	4985	4985	4985	4985	0
141	20240927	162300	74946965	4985	4985	4985	4985	0
142	20240927	162200	74946965	4985	4985	4985	4985	0
143	20240927	162100	74946965	4985	4985	4985	4985	0
144	20240927	162000	74946965	4985	4985	4985	4985	0
145	20240927	161900	74946965	4985	4985	4985	4985	0
146	20240927	161800	74946965	4985	4985	4985	4985	0
147	20240927	161700	74946965	4985	4985	4985	4985	0
148	20240927	161600	74946965	4985	4985	4985	4985	0
149	20240927	161500	74946965	4985	4985	4985	4985	0
150	20240927	161400	74946965	4985	4985	4985	4985	0
151	20240927	161300	74946965	4985	4985	4985	4985	0
152	20240927	161200	74946965	4985	4985	4985	4985	222
153	20240927	161100	74946965	4985	4985	4985	4985	0
154	20240927	161000	74946965	4985	4985	4985	4985	0
155	20240927	160900	74946965	4985	4985	4985	4985	0
156	20240927	160800	74946965	4985	4985	4985	4985	0
157	20240927	160700	74946965	4985	4985	4985	4985	0
158	20240927	160600	74946965	4985	4985	4985	4985	0
159	20240927	160500	74946965	4985	4985	4985	4985	0
160	20240927	160400	74946965	4985	4985	4985	4985	0
161	20240927	160300	74946965	4985	4985	4985	4985	0
162	20240927	160200	74946965	4985	4985	4985	4985	0
163	20240927	160100	74946965	4985	4985	4985	4985	0
164	20240927	160000	74946965	4985	4985	4985	4985	0
165	20240927	155900	74946965	4985	4985	4985	4985	0
166	20240927	155800	74946965	4985	4985	4985	4985	0
167	20240927	155700	74946965	4985	4985	4985	4985	0
168	20240927	155600	74946965	4985	4985	4985	4985	0
169	20240927	155500	74946965	4985	4985	4985	4985	0
170	20240927	155400	74946965	4985	4985	4985	4985	0
171	20240927	155300	74946965	4985	4985	4985	4985	0
172	20240927	155200	74946965	4985	4985	4985	4985	0
173	20240927	155100	74946965	4985	4985	4985	4985	0
174	20240927	155000	74946965	4985	4985	4985	4985	0
175	20240927	154900	74946965	4985	4985	4985	4985	0
176	20240927	154800	74946965	4985	4985	4985	4985	0
177	20240927	154700	74946965	4985	4985	4985	4985	0
178	20240927	154600	74946965	4985	4985	4985	4985	0
179	20240927	154500	74946965	4985	4985	4985	4985	0
180	20240927	154400	74946965	4985	4985	4985	4985	0
181	20240927	154300	74946965	4985	4985	4985	4985	0
182	20240927	154200	74946965	4985	4985	4985	4985	222
183	20240927	154100	74946965	4985	4985	4985	4985	0
184	20240927	154000	74946965	4985	4985	4985	4985	0
185	20240927	153900	74946965	4985	4985	4985	4985	0
186	20240927	153800	74946965	4985	4985	4985	4985	0
187	20240927	153700	74946965	4985	4985	4985	4985	0
188	20240927	153600	74946965	4985	4985	4985	4985	0
189	20240927	153500	74946965	4985	4985	4985	4985	0
190	20240927	153400	74946965	4985	4985	4985	4985	0
191	20240927	153300	74946965	4985	4985	4985	4985	0
192	20240927	153200	74946965	4985	4985	4985	4985	0
193	20240927	153100	74946965	4985	4985	4985	4985	0
194	20240927	153000	74946965	4985	4985	4985	4985	222
195	20240927	152900	73840295	4990	4990	4990	4990	0
196	20240927	152800	73840295	4990	4990	4990	4990	0
197	20240927	152700	73840295	4990	4990	4990	4990	0
198	20240927	152600	73840295	4990	4990	4990	4990	0
199	20240927	152500	73840295	4990	4990	4990	4990	0
200	20240927	152400	73840295	4990	4990	4990	4990	0
201	20240927	152300	73840295	4990	4990	4990	4990	0
202	20240927	152200	73840295	4990	4990	4990	4990	0
203	20240927	152100	73840295	4990	4990	4990	4990	0
204	20240927	152000	73840295	4990	4990	4990	4990	0
205	20240927	151900	73840295	4990	4990	4990	4990	0
206	20240927	151800	73840295	4990	4985	4990	4975	544
207	20240927	151700	71129910	4990	4985	4990	4985	20
208	20240927	151600	71030205	4990	4990	4990	4990	1
209	20240927	151500	71025215	4990	4990	4990	4990	31
210	20240927	151400	70870525	4990	4985	4990	4985	41
211	20240927	151300	70666135	4990	4990	4990	4990	0
212	20240927	151200	70666135	4990	4990	4990	4990	0
213	20240927	151100	70666135	4990	4990	4990	4990	0
214	20240927	151000	70666135	4990	4990	4990	4990	0
215	20240927	150900	70666135	4990	4990	4990	4990	0
216	20240927	150800	70666135	4990	4990	4990	4990	0
217	20240927	150700	70666135	4990	4990	4990	4990	0
218	20240927	150600	70666135	4990	4990	4990	4990	0
219	20240927	150500	70666135	4990	4990	4990	4990	0
220	20240927	150400	70666135	4990	4990	4990	4990	1
221	20240927	150300	70661145	4990	4990	4990	4990	1
222	20240927	150200	70656155	4990	4990	4990	4990	0
223	20240927	150100	70656155	4990	4990	4990	4990	0
224	20240927	150000	70656155	4990	4990	4990	4990	0
225	20240927	145900	70656155	4990	4990	4990	4990	0
226	20240927	145800	70656155	4990	4990	4990	4990	0
227	20240927	145700	70656155	4990	4990	4990	4990	0
228	20240927	145600	70656155	4990	4990	4990	4990	0
229	20240927	145500	70656155	4990	4990	4990	4990	0
230	20240927	145400	70656155	4990	4985	4990	4985	5
231	20240927	145300	70631220	4990	4990	4990	4990	1
232	20240927	145200	70626230	4990	4990	4990	4990	1
233	20240927	145100	70621240	4980	4980	4980	4980	75
234	20240927	145000	70247740	4995	4995	4995	4995	0
235	20240927	144900	70247740	4995	4995	4995	4995	10
236	20240927	144800	70197790	4995	4995	4995	4995	0
237	20240927	144700	70197790	4995	4985	4995	4985	51
238	20240927	144600	69943545	4995	4995	4995	4995	1
239	20240927	144500	69938550	4995	4995	4995	4995	0
240	20240927	144400	69938550	4995	4990	4995	4990	4
241	20240927	144300	69918585	4995	4990	4995	4990	79
242	20240927	144200	69524320	4995	4995	4995	4995	0
243	20240927	144100	69524320	4995	4995	4995	4995	0
244	20240927	144000	69524320	4995	4995	4995	4995	0
245	20240927	143900	69524320	4995	4990	4995	4990	185
246	20240927	143800	68601145	4990	4990	4990	4990	0
247	20240927	143700	68601145	4990	4975	4990	4970	53
248	20240927	143600	68337645	4990	4990	4990	4990	0
249	20240927	143500	68337645	4990	4990	4990	4990	1
250	20240927	143400	68332655	4990	4985	4990	4985	4
251	20240927	143300	68312710	4990	4990	4990	4990	0
252	20240927	143200	68312710	4990	4990	4990	4990	0
253	20240927	143100	68312710	4990	4990	4990	4990	0
254	20240927	143000	68312710	4990	4990	4990	4990	0
255	20240927	142900	68312710	4990	4990	4990	4990	0
256	20240927	142800	68312710	4990	4990	4990	4990	1
257	20240927	142700	68307720	4985	4985	4985	4985	0
258	20240927	142600	68307720	4985	4985	4985	4985	101
259	20240927	142500	67804235	4990	4990	4990	4990	0
260	20240927	142400	67804235	4990	4980	4990	4975	1754
261	20240927	142300	59071890	4990	4990	4990	4990	1
262	20240927	142200	59066900	4980	4980	4980	4980	0
263	20240927	142100	59066900	4980	4980	4980	4980	32
264	20240927	142000	58907540	4990	4995	4995	4990	11
265	20240927	141900	58852645	4995	4995	4995	4995	0
266	20240927	141800	58852645	4995	4995	4995	4995	31
267	20240927	141700	58697800	4995	4995	4995	4995	0
268	20240927	141600	58697800	4995	4995	4995	4995	1
269	20240927	141500	58692805	4995	4995	4995	4995	0
270	20240927	141400	58692805	4995	4995	4995	4995	0
271	20240927	141300	58692805	4995	4995	4995	4995	1
272	20240927	141200	58687810	4980	4980	4980	4980	0
273	20240927	141100	58687810	4980	4980	4980	4980	0
274	20240927	141000	58687810	4980	4980	4980	4980	100
275	20240927	140900	58189810	4990	4990	4990	4990	2
276	20240927	140800	58179830	4990	4990	4990	4990	0
277	20240927	140700	58179830	4990	4990	4990	4990	0
278	20240927	140600	58179830	4990	4995	4995	4990	7
279	20240927	140500	58144895	4995	4995	4995	4995	0
280	20240927	140400	58144895	4995	4995	4995	4995	0
281	20240927	140300	58144895	4995	4995	4995	4995	0
282	20240927	140200	58144895	4995	4995	4995	4995	0
283	20240927	140100	58144895	4995	4995	4995	4995	0
284	20240927	140000	58144895	4995	4995	4995	4995	0
285	20240927	135900	58144895	4995	4995	4995	4995	0
286	20240927	135800	58144895	4995	4995	4995	4995	0
287	20240927	135700	58144895	4995	4995	4995	4995	1
288	20240927	135600	58139900	4995	4995	4995	4995	0
289	20240927	135500	58139900	4995	4995	4995	4995	0
290	20240927	135400	58139900	4995	4995	4995	4990	6
291	20240927	135300	58109940	4995	4995	4995	4995	0
292	20240927	135200	58109940	4995	4995	4995	4995	0
293	20240927	135100	58109940	4995	4995	4995	4995	0
294	20240927	135000	58109940	4995	4995	4995	4995	0
295	20240927	134900	58109940	4995	4995	4995	4995	0
296	20240927	134800	58109940	4995	4995	4995	4995	0
297	20240927	134700	58109940	4995	4995	4995	4995	0
298	20240927	134600	58109940	4995	4995	4995	4995	0
299	20240927	134500	58109940	4995	4995	4995	4995	0
300	20240927	134400	58109940	4995	4995	4995	4995	3
301	20240927	134300	58094955	4995	4995	4995	4995	0
302	20240927	134200	58094955	4995	4995	4995	4995	0
303	20240927	134100	58094955	4995	4995	4995	4995	0
304	20240927	134000	58094955	4995	4995	4995	4995	0
305	20240927	133900	58094955	4995	4995	4995	4995	0
306	20240927	133800	58094955	4995	4995	4995	4995	0
307	20240927	133700	58094955	4995	4995	4995	4995	1
308	20240927	133600	58089960	4995	4995	4995	4995	0
309	20240927	133500	58089960	4995	4995	4995	4995	0
310	20240927	133400	58089960	4995	4995	4995	4995	2
311	20240927	133300	58079970	4995	4995	4995	4995	0
312	20240927	133200	58079970	4995	4995	4995	4995	0
313	20240927	133100	58079970	4995	4995	4995	4995	4
314	20240927	133000	58059990	4995	4995	4995	4995	0
315	20240927	132900	58059990	4995	4995	4995	4995	11
316	20240927	132800	58005045	4995	4995	4995	4995	0
317	20240927	132700	58005045	4995	4995	4995	4995	1
318	20240927	132600	58000050	4995	4995	4995	4995	1
319	20240927	132500	57995055	4990	4990	4990	4990	1
320	20240927	132400	57990065	4995	4995	4995	4995	4
321	20240927	132300	57970085	4995	4995	4995	4995	0
322	20240927	132200	57970085	4995	4995	4995	4995	0
323	20240927	132100	57970085	4995	4995	4995	4995	0
324	20240927	132000	57970085	4995	4995	4995	4995	0
325	20240927	131900	57970085	4995	4995	4995	4995	20
326	20240927	131800	57870185	4995	4995	4995	4995	0
327	20240927	131700	57870185	4995	4995	4995	4995	0
328	20240927	131600	57870185	4995	4995	4995	4995	0
329	20240927	131500	57870185	4995	4995	4995	4995	0
330	20240927	131400	57870185	4995	4995	4995	4995	1
331	20240927	131300	57865190	4995	4995	4995	4995	0
332	20240927	131200	57865190	4995	4995	4995	4995	0
333	20240927	131100	57865190	4995	4990	4995	4985	268
334	20240927	131000	56528620	4995	4995	4995	4995	0
335	20240927	130900	56528620	4995	4995	4995	4995	0
336	20240927	130800	56528620	4995	4995	4995	4995	0
337	20240927	130700	56528620	4995	4990	4995	4990	36
338	20240927	130600	56348975	4995	4995	4995	4995	0
339	20240927	130500	56348975	4995	4995	4995	4995	0
340	20240927	130400	56348975	4995	4995	4995	4995	2
341	20240927	130300	56338985	4995	4995	4995	4995	0
342	20240927	130200	56338985	4995	4995	4995	4995	0
343	20240927	130100	56338985	4995	4995	4995	4995	0
344	20240927	130000	56338985	4995	4995	4995	4995	0
345	20240927	125900	56338985	4995	4995	4995	4995	0
346	20240927	125800	56338985	4995	4995	4995	4995	2
347	20240927	125700	56328995	4990	4990	4990	4990	28
348	20240927	125600	56189275	4995	4995	4995	4995	1
349	20240927	125500	56184280	4995	4995	4995	4995	0
350	20240927	125400	56184280	4995	4995	4995	4995	0
351	20240927	125300	56184280	4995	4995	4995	4995	0
352	20240927	125200	56184280	4995	4995	4995	4995	0
353	20240927	125100	56184280	4995	4995	4995	4995	0
354	20240927	125000	56184280	4995	4995	4995	4995	0
355	20240927	124900	56184280	4995	4990	4995	4990	19
356	20240927	124800	56089465	4995	4995	4995	4995	0
357	20240927	124700	56089465	4995	4995	4995	4995	2
358	20240927	124600	56079475	4980	4980	4980	4980	100
359	20240927	124500	55581475	4980	4990	4990	4980	10
360	20240927	124400	55531655	4995	4995	4995	4995	3
361	20240927	124300	55516670	4995	4995	4995	4995	0
362	20240927	124200	55516670	4995	4995	4995	4995	2
363	20240927	124100	55506680	4995	4995	4995	4995	0
364	20240927	124000	55506680	4995	4995	4995	4995	0
365	20240927	123900	55506680	4995	4995	4995	4995	33
366	20240927	123800	55341845	4995	4995	4995	4995	1
367	20240927	123700	55336850	4995	4995	4995	4995	1
368	20240927	123600	55331855	4995	4995	4995	4995	1
369	20240927	123500	55326860	4995	4995	4995	4995	0
370	20240927	123400	55326860	4995	4995	4995	4995	3
371	20240927	123300	55311875	4995	4995	4995	4995	0
372	20240927	123200	55311875	4995	4995	4995	4995	0
373	20240927	123100	55311875	4995	4995	4995	4995	0
374	20240927	123000	55311875	4995	4990	4995	4990	18
375	20240927	122900	55222045	4995	4995	4995	4995	0
376	20240927	122800	55222045	4995	4990	4995	4985	165
377	20240927	122700	54399335	4995	4995	4995	4995	0
378	20240927	122600	54399335	4995	4995	4995	4995	1
379	20240927	122500	54394340	4990	4990	4990	4990	4
380	20240927	122400	54374380	4995	4995	4995	4995	0
381	20240927	122300	54374380	4995	4990	4995	4990	154
382	20240927	122200	53605915	4995	4995	4995	4995	0
383	20240927	122100	53605915	4995	4995	4995	4995	0
384	20240927	122000	53605915	4995	4995	4995	4995	18
385	20240927	121900	53516005	4995	4995	4995	4995	0
386	20240927	121800	53516005	4995	4995	4995	4995	0
387	20240927	121700	53516005	4995	4995	4995	4995	0
388	20240927	121600	53516005	4995	4990	4995	4990	50
389	20240927	121500	53266500	4990	4990	4990	4990	0
390	20240927	121400	53266500	4990	4990	4990	4990	1
391	20240927	121300	53261510	4995	4995	4995	4995	0
392	20240927	121200	53261510	4995	4995	4995	4995	0
393	20240927	121100	53261510	4995	4995	4995	4995	0
394	20240927	121000	53261510	4995	4995	4995	4995	41
395	20240927	120900	53056715	4995	5000	5000	4985	51
396	20240927	120800	52802140	5000	5000	5000	5000	0
397	20240927	120700	52802140	5000	5000	5000	5000	0
398	20240927	120600	52802140	5000	5000	5000	5000	0
399	20240927	120500	52802140	5000	5000	5000	5000	558
400	20240927	120400	50012140	5000	5000	5000	5000	1
401	20240927	120300	50007140	5000	5000	5000	5000	0
402	20240927	120200	50007140	5000	4990	5000	4990	62
403	20240927	120100	49697750	5000	5000	5000	5000	1340
404	20240927	120000	42997750	5000	4995	5000	4995	8
405	20240927	115900	42957785	4990	4995	4995	4990	22
406	20240927	115800	42847905	4995	4995	4995	4995	0
407	20240927	115700	42847905	4995	4995	4995	4995	0
408	20240927	115600	42847905	4995	4995	4995	4995	1
409	20240927	115500	42842910	4990	4990	4990	4990	1
410	20240927	115400	42837920	4995	4995	4995	4995	1
411	20240927	115300	42832925	4990	4990	4990	4990	0
412	20240927	115200	42832925	4990	4990	4990	4990	0
413	20240927	115100	42832925	4990	4990	4990	4990	0
414	20240927	115000	42832925	4990	4990	4990	4990	0
415	20240927	114900	42832925	4990	4990	4990	4990	0
416	20240927	114800	42832925	4990	4990	4990	4990	1
417	20240927	114700	42827935	4995	4995	4995	4995	1
418	20240927	114600	42822940	4995	4995	4995	4995	0
419	20240927	114500	42822940	4995	4995	4995	4995	0
420	20240927	114400	42822940	4995	4995	4995	4995	4
421	20240927	114300	42802960	4995	4995	4995	4995	0
422	20240927	114200	42802960	4995	4995	4995	4995	0
423	20240927	114100	42802960	4995	4995	4995	4995	0
424	20240927	114000	42802960	4995	4995	4995	4995	0
425	20240927	113900	42802960	4995	4995	4995	4995	0
426	20240927	113800	42802960	4995	4995	4995	4995	0
427	20240927	113700	42802960	4995	4995	4995	4995	64
428	20240927	113600	42483280	4995	4995	4995	4995	2
429	20240927	113500	42473290	4975	4975	4975	4975	0
430	20240927	113400	42473290	4975	5000	5000	4975	237
431	20240927	113300	41293110	5000	5000	5000	5000	0
432	20240927	113200	41293110	5000	5000	5000	5000	0
433	20240927	113100	41293110	5000	5000	5000	5000	1
434	20240927	113000	41288110	5000	5000	5000	5000	0
435	20240927	112900	41288110	5000	5000	5000	5000	40
436	20240927	112800	41088110	5000	5000	5000	5000	200
437	20240927	112700	40088110	5000	5000	5000	5000	0
438	20240927	112600	40088110	5000	5000	5000	5000	0
439	20240927	112500	40088110	5000	5000	5000	5000	0
440	20240927	112400	40088110	5000	5000	5000	5000	1
441	20240927	112300	40083110	5000	4995	5000	4995	44
442	20240927	112200	39863325	4995	4995	4995	4995	33
443	20240927	112100	39698490	4995	4995	4995	4995	33
444	20240927	112000	39533655	4995	4995	4995	4995	0
445	20240927	111900	39533655	4995	4995	4995	4995	20
446	20240927	111800	39433755	4995	4995	4995	4995	0
447	20240927	111700	39433755	4995	5000	5000	4995	2
448	20240927	111600	39423760	5000	5000	5000	5000	0
449	20240927	111500	39423760	5000	5000	5000	5000	0
450	20240927	111400	39423760	5000	5000	5000	4975	216
451	20240927	111300	38348575	4995	4995	4995	4995	1
452	20240927	111200	38343580	5000	5000	5000	5000	0
453	20240927	111100	38343580	5000	5000	5000	5000	0
454	20240927	111000	38343580	5000	5000	5000	5000	0
455	20240927	110900	38343580	5000	4995	5000	4995	18
456	20240927	110800	38253660	5000	5000	5000	5000	0
457	20240927	110700	38253660	5000	5000	5000	5000	0
458	20240927	110600	38253660	5000	5000	5000	5000	0
459	20240927	110500	38253660	5000	5000	5000	5000	0
460	20240927	110400	38253660	5000	5000	5000	5000	0
461	20240927	110300	38253660	5000	5000	5000	5000	0
462	20240927	110200	38253660	5000	5000	5000	5000	0
463	20240927	110100	38253660	5000	5000	5000	5000	0
464	20240927	110000	38253660	5000	5000	5000	5000	0
465	20240927	105900	38253660	5000	4995	5000	4995	26
466	20240927	105800	38123785	5000	5000	5000	5000	1
467	20240927	105700	38118785	5000	5000	5000	5000	0
468	20240927	105600	38118785	5000	5000	5000	5000	0
469	20240927	105500	38118785	5000	5000	5000	5000	0
470	20240927	105400	38118785	5000	5000	5000	5000	0
471	20240927	105300	38118785	5000	5000	5000	5000	1
472	20240927	105200	38113785	4990	4990	4990	4990	0
473	20240927	105100	38113785	4990	4990	4990	4990	3
474	20240927	105000	38098815	5000	5000	5000	5000	0
475	20240927	104900	38098815	5000	5000	5000	4995	22
476	20240927	104800	37988915	4975	4975	4975	4975	200
477	20240927	104700	36993915	5000	5000	5000	5000	0
478	20240927	104600	36993915	5000	4995	5000	4995	2
479	20240927	104500	36983920	5000	5000	5000	5000	0
480	20240927	104400	36983920	5000	5000	5000	5000	0
481	20240927	104300	36983920	5000	4990	5000	4990	41
482	20240927	104200	36779310	4995	4995	4995	4995	0
483	20240927	104100	36779310	4995	4995	4995	4995	3
484	20240927	104000	36764325	5000	5000	5000	5000	0
485	20240927	103900	36764325	5000	4995	5000	4995	21
486	20240927	103800	36659425	5000	4975	5000	4975	51
487	20240927	103700	36405675	5000	5000	5000	5000	0
488	20240927	103600	36405675	5000	5000	5000	5000	0
489	20240927	103500	36405675	5000	5000	5000	5000	0
490	20240927	103400	36405675	5000	5000	5000	5000	11
491	20240927	103300	36350675	5000	5000	5000	5000	0
492	20240927	103200	36350675	5000	5000	5000	5000	1
493	20240927	103100	36345675	4980	4980	4980	4980	122
494	20240927	103000	35738115	4980	4980	4980	4980	1
495	20240927	102900	35733135	5000	4995	5000	4995	21
496	20240927	102800	35628235	5000	5000	5000	5000	0
497	20240927	102700	35628235	5000	5000	5000	5000	0
498	20240927	102600	35628235	5000	4980	5000	4980	502
499	20240927	102500	33128235	4980	4980	4980	4980	1
500	20240927	102400	33123255	5000	5000	5000	5000	0
501	20240927	102300	33123255	5000	5000	5000	5000	0
502	20240927	102200	33123255	5000	5000	5000	5000	0
503	20240927	102100	33123255	5000	5000	5000	5000	0
504	20240927	102000	33123255	5000	5000	5000	5000	0
505	20240927	101900	33123255	5000	5000	5000	4995	22
506	20240927	101800	33013355	4985	4990	4990	4985	279
507	20240927	101700	31621540	5000	5000	5000	5000	0
508	20240927	101600	31621540	5000	5000	5000	5000	0
509	20240927	101500	31621540	5000	5000	5000	5000	0
510	20240927	101400	31621540	5000	5000	5000	5000	0
511	20240927	101300	31621540	5000	5000	5000	4990	26
512	20240927	101200	31491590	5000	5000	5000	5000	0
513	20240927	101100	31491590	5000	5000	5000	5000	0
514	20240927	101000	31491590	5000	5000	5000	5000	1
515	20240927	100900	31486590	4995	4995	4995	4995	33
516	20240927	100800	31321755	5000	5000	5000	5000	0
517	20240927	100700	31321755	5000	4995	5000	4995	38
518	20240927	100600	31131940	5000	5000	5000	5000	0
519	20240927	100500	31131940	5000	5000	5000	5000	0
520	20240927	100400	31131940	5000	5000	5000	5000	0
521	20240927	100300	31131940	5000	5000	5000	5000	0
522	20240927	100200	31131940	5000	5000	5000	5000	0
523	20240927	100100	31131940	5000	5000	5000	5000	1
524	20240927	100000	31126940	5000	5000	5000	5000	900
525	20240927	095900	26626940	5000	4995	5000	4995	23
526	20240927	095800	26512045	5000	5000	5000	5000	0
527	20240927	095700	26512045	5000	4985	5000	4985	584
528	20240927	095600	23600775	5000	4985	5000	4985	28
529	20240927	095500	23461180	5000	4990	5000	4990	168
530	20240927	095400	22622820	5000	5000	5000	5000	0
531	20240927	095300	22622820	5000	5000	5000	5000	0
532	20240927	095200	22622820	5000	5000	5000	5000	0
533	20240927	095100	22622820	5000	4995	5000	4995	99
534	20240927	095000	22128250	5000	5000	5000	5000	0
535	20240927	094900	22128250	5000	5000	5000	5000	18
536	20240927	094800	22038250	5000	5000	5000	5000	0
537	20240927	094700	22038250	5000	5000	5000	5000	0
538	20240927	094600	22038250	5000	5000	5000	5000	0
539	20240927	094500	22038250	5000	5000	5000	5000	0
540	20240927	094400	22038250	5000	5000	5000	5000	6
541	20240927	094300	22008250	5000	5000	5000	5000	0
542	20240927	094200	22008250	5000	5000	5000	5000	0
543	20240927	094100	22008250	5000	5000	5000	5000	0
544	20240927	094000	22008250	5000	5000	5000	5000	0
545	20240927	093900	22008250	5000	4995	5000	4995	22
546	20240927	093800	21898305	4990	4995	4995	4990	8
547	20240927	093700	21858380	5000	5000	5000	5000	0
548	20240927	093600	21858380	5000	5000	5000	5000	0
549	20240927	093500	21858380	5000	5000	5000	5000	0
550	20240927	093400	21858380	5000	5000	5000	5000	301
551	20240927	093300	20353380	5000	5000	5000	5000	0
552	20240927	093200	20353380	5000	5000	5000	5000	2
553	20240927	093100	20343380	5000	5000	5000	5000	2
554	20240927	093000	20333380	5000	5000	5000	5000	0
555	20240927	092900	20333380	5000	4995	5000	4995	36
556	20240927	092800	20153550	5000	5000	5000	5000	0
557	20240927	092700	20153550	5000	5000	5000	5000	0
558	20240927	092600	20153550	5000	5000	5000	5000	2
559	20240927	092500	20143550	5030	5030	5030	5030	0
560	20240927	092400	20143550	5030	5030	5030	5030	0
561	20240927	092300	20143550	5030	5030	5030	5030	106
562	20240927	092200	19610370	5040	5030	5040	5030	200
563	20240927	092100	18602470	5040	4990	5040	4980	1929
564	20240927	092000	8972045	4990	4990	4990	4985	580
565	20240927	091900	6077850	4990	4990	4990	4990	587
566	20240927	091800	3148720	4990	4990	4990	4990	0
567	20240927	091700	3148720	4990	4990	4990	4990	0
568	20240927	091600	3148720	4990	4990	4990	4990	0
569	20240927	091500	3148720	4990	4990	4990	4990	0
570	20240927	091400	3148720	4990	4990	4990	4990	1
571	20240927	091300	3143730	4975	4980	4980	4975	215
572	20240927	091200	2074075	4990	4990	4990	4990	0
573	20240927	091100	2074075	4990	4985	4990	4985	15
574	20240927	091000	1999275	4985	4985	4985	4985	0
575	20240927	090900	1999275	4985	4985	4985	4985	13
576	20240927	090800	1934470	4975	4975	4975	4975	0
577	20240927	090700	1934470	4975	4975	4975	4975	0
578	20240927	090600	1934470	4975	4985	4985	4975	100
579	20240927	090500	1436920	4990	4990	4990	4990	0
580	20240927	090400	1436920	4990	4990	4990	4990	0
581	20240927	090300	1436920	4990	4985	4990	4985	2
582	20240927	090200	1426945	4990	4990	4990	4990	0
583	20240927	090100	1426945	4990	4985	4990	4985	10
584	20240927	090000	1377090	4990	4970	4990	4970	277