KissMeData/016670/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190200	18318825	4995	4995	4995	4995	50
3	20240927	190100	18318825	4995	4995	4995	4995	0
4	20240927	190000	18318825	4995	4995	4995	4995	0
5	20240927	185900	18318825	4995	4995	4995	4995	0
6	20240927	185800	18318825	4995	4995	4995	4995	0
7	20240927	185700	18318825	4995	4995	4995	4995	0
8	20240927	185600	18318825	4995	4995	4995	4995	0
9	20240927	185500	18318825	4995	4995	4995	4995	0
10	20240927	185400	18318825	4995	4995	4995	4995	0
11	20240927	185300	18318825	4995	4995	4995	4995	0
12	20240927	185200	18318825	4995	4995	4995	4995	0
13	20240927	185100	18318825	4995	4995	4995	4995	0
14	20240927	185000	18318825	4995	4995	4995	4995	0
15	20240927	184900	18318825	4995	4995	4995	4995	0
16	20240927	184800	18318825	4995	4995	4995	4995	0
17	20240927	184700	18318825	4995	4995	4995	4995	0
18	20240927	184600	18318825	4995	4995	4995	4995	0
19	20240927	184500	18318825	4995	4995	4995	4995	0
20	20240927	184400	18318825	4995	4995	4995	4995	0
21	20240927	184300	18318825	4995	4995	4995	4995	0
22	20240927	184200	18318825	4995	4995	4995	4995	0
23	20240927	184100	18318825	4995	4995	4995	4995	0
24	20240927	184000	18318825	4995	4995	4995	4995	0
25	20240927	183900	18318825	4995	4995	4995	4995	0
26	20240927	183800	18318825	4995	4995	4995	4995	0
27	20240927	183700	18318825	4995	4995	4995	4995	0
28	20240927	183600	18318825	4995	4995	4995	4995	0
29	20240927	183500	18318825	4995	4995	4995	4995	0
30	20240927	183400	18318825	4995	4995	4995	4995	0
31	20240927	183300	18318825	4995	4995	4995	4995	0
32	20240927	183200	18318825	4995	4995	4995	4995	50
33	20240927	183100	18318825	4995	4995	4995	4995	0
34	20240927	183000	18318825	4995	4995	4995	4995	0
35	20240927	182900	18318825	4995	4995	4995	4995	0
36	20240927	182800	18318825	4995	4995	4995	4995	0
37	20240927	182700	18318825	4995	4995	4995	4995	0
38	20240927	182600	18318825	4995	4995	4995	4995	0
39	20240927	182500	18318825	4995	4995	4995	4995	0
40	20240927	182400	18318825	4995	4995	4995	4995	0
41	20240927	182300	18318825	4995	4995	4995	4995	0
42	20240927	182200	18318825	4995	4995	4995	4995	0
43	20240927	182100	18318825	4995	4995	4995	4995	0
44	20240927	182000	18318825	4995	4995	4995	4995	0
45	20240927	181900	18318825	4995	4995	4995	4995	0
46	20240927	181800	18318825	4995	4995	4995	4995	0
47	20240927	181700	18318825	4995	4995	4995	4995	0
48	20240927	181600	18318825	4995	4995	4995	4995	0
49	20240927	181500	18318825	4995	4995	4995	4995	0
50	20240927	181400	18318825	4995	4995	4995	4995	0
51	20240927	181300	18318825	4995	4995	4995	4995	0
52	20240927	181200	18318825	4995	4995	4995	4995	0
53	20240927	181100	18318825	4995	4995	4995	4995	0
54	20240927	181000	18318825	4995	4995	4995	4995	0
55	20240927	180900	18318825	4995	4995	4995	4995	0
56	20240927	180800	18318825	4995	4995	4995	4995	0
57	20240927	180700	18318825	4995	4995	4995	4995	0
58	20240927	180600	18318825	4995	4995	4995	4995	0
59	20240927	180500	18318825	4995	4995	4995	4995	0
60	20240927	180400	18318825	4995	4995	4995	4995	0
61	20240927	180300	18318825	4995	4995	4995	4995	0
62	20240927	180200	18318825	4995	4995	4995	4995	50
63	20240927	180100	18318825	4995	4995	4995	4995	0
64	20240927	180000	18318825	4995	4995	4995	4995	0
65	20240927	175900	18318825	4995	4995	4995	4995	0
66	20240927	175800	18318825	4995	4995	4995	4995	0
67	20240927	175700	18318825	4995	4995	4995	4995	0
68	20240927	175600	18318825	4995	4995	4995	4995	0
69	20240927	175500	18318825	4995	4995	4995	4995	0
70	20240927	175400	18318825	4995	4995	4995	4995	0
71	20240927	175300	18318825	4995	4995	4995	4995	0
72	20240927	175200	18318825	4995	4995	4995	4995	0
73	20240927	175100	18318825	4995	4995	4995	4995	0
74	20240927	175000	18318825	4995	4995	4995	4995	0
75	20240927	174900	18318825	4995	4995	4995	4995	0
76	20240927	174800	18318825	4995	4995	4995	4995	0
77	20240927	174700	18318825	4995	4995	4995	4995	0
78	20240927	174600	18318825	4995	4995	4995	4995	0
79	20240927	174500	18318825	4995	4995	4995	4995	0
80	20240927	174400	18318825	4995	4995	4995	4995	0
81	20240927	174300	18318825	4995	4995	4995	4995	0
82	20240927	174200	18318825	4995	4995	4995	4995	0
83	20240927	174100	18318825	4995	4995	4995	4995	0
84	20240927	174000	18318825	4995	4995	4995	4995	0
85	20240927	173900	18318825	4995	4995	4995	4995	0
86	20240927	173800	18318825	4995	4995	4995	4995	0
87	20240927	173700	18318825	4995	4995	4995	4995	0
88	20240927	173600	18318825	4995	4995	4995	4995	0
89	20240927	173500	18318825	4995	4995	4995	4995	0
90	20240927	173400	18318825	4995	4995	4995	4995	0
91	20240927	173300	18318825	4995	4995	4995	4995	0
92	20240927	173200	18318825	4995	4995	4995	4995	50
93	20240927	173100	18318825	4995	4995	4995	4995	0
94	20240927	173000	18318825	4995	4995	4995	4995	0
95	20240927	172900	18318825	4995	4995	4995	4995	0
96	20240927	172800	18318825	4995	4995	4995	4995	0
97	20240927	172700	18318825	4995	4995	4995	4995	0
98	20240927	172600	18318825	4995	4995	4995	4995	0
99	20240927	172500	18318825	4995	4995	4995	4995	0
100	20240927	172400	18318825	4995	4995	4995	4995	0
101	20240927	172300	18318825	4995	4995	4995	4995	0
102	20240927	172200	18318825	4995	4995	4995	4995	0
103	20240927	172100	18318825	4995	4995	4995	4995	0
104	20240927	172000	18318825	4995	4995	4995	4995	0
105	20240927	171900	18318825	4995	4995	4995	4995	0
106	20240927	171800	18318825	4995	4995	4995	4995	0
107	20240927	171700	18318825	4995	4995	4995	4995	0
108	20240927	171600	18318825	4995	4995	4995	4995	0
109	20240927	171500	18318825	4995	4995	4995	4995	0
110	20240927	171400	18318825	4995	4995	4995	4995	0
111	20240927	171300	18318825	4995	4995	4995	4995	0
112	20240927	171200	18318825	4995	4995	4995	4995	0
113	20240927	171100	18318825	4995	4995	4995	4995	0
114	20240927	171000	18318825	4995	4995	4995	4995	0
115	20240927	170900	18318825	4995	4995	4995	4995	0
116	20240927	170800	18318825	4995	4995	4995	4995	0
117	20240927	170700	18318825	4995	4995	4995	4995	0
118	20240927	170600	18318825	4995	4995	4995	4995	0
119	20240927	170500	18318825	4995	4995	4995	4995	0
120	20240927	170400	18318825	4995	4995	4995	4995	0
121	20240927	170300	18318825	4995	4995	4995	4995	0
122	20240927	170200	18318825	4995	4995	4995	4995	50
123	20240927	170100	18318825	4995	4995	4995	4995	0
124	20240927	170000	18318825	4995	4995	4995	4995	0
125	20240927	165900	18318825	4995	4995	4995	4995	0
126	20240927	165800	18318825	4995	4995	4995	4995	0
127	20240927	165700	18318825	4995	4995	4995	4995	0
128	20240927	165600	18318825	4995	4995	4995	4995	0
129	20240927	165500	18318825	4995	4995	4995	4995	0
130	20240927	165400	18318825	4995	4995	4995	4995	0
131	20240927	165300	18318825	4995	4995	4995	4995	0
132	20240927	165200	18318825	4995	4995	4995	4995	0
133	20240927	165100	18318825	4995	4995	4995	4995	0
134	20240927	165000	18318825	4995	4995	4995	4995	0
135	20240927	164900	18318825	4995	4995	4995	4995	0
136	20240927	164800	18318825	4995	4995	4995	4995	0
137	20240927	164700	18318825	4995	4995	4995	4995	0
138	20240927	164600	18318825	4995	4995	4995	4995	0
139	20240927	164500	18318825	4995	4995	4995	4995	0
140	20240927	164400	18318825	4995	4995	4995	4995	0
141	20240927	164300	18318825	4995	4995	4995	4995	0
142	20240927	164200	18318825	4995	4995	4995	4995	0
143	20240927	164100	18318825	4995	4995	4995	4995	0
144	20240927	164000	18318825	4995	4995	4995	4995	0
145	20240927	163900	18318825	4995	4995	4995	4995	0
146	20240927	163800	18318825	4995	4995	4995	4995	0
147	20240927	163700	18318825	4995	4995	4995	4995	0
148	20240927	163600	18318825	4995	4995	4995	4995	0
149	20240927	163500	18318825	4995	4995	4995	4995	0
150	20240927	163400	18318825	4995	4995	4995	4995	0
151	20240927	163300	18318825	4995	4995	4995	4995	0
152	20240927	163200	18318825	4995	4995	4995	4995	50
153	20240927	163100	18318825	4995	4995	4995	4995	0
154	20240927	163000	18318825	4995	4995	4995	4995	0
155	20240927	162900	18318825	4995	4995	4995	4995	0
156	20240927	162800	18318825	4995	4995	4995	4995	0
157	20240927	162700	18318825	4995	4995	4995	4995	0
158	20240927	162600	18318825	4995	4995	4995	4995	0
159	20240927	162500	18318825	4995	4995	4995	4995	0
160	20240927	162400	18318825	4995	4995	4995	4995	0
161	20240927	162300	18318825	4995	4995	4995	4995	0
162	20240927	162200	18318825	4995	4995	4995	4995	0
163	20240927	162100	18318825	4995	4995	4995	4995	0
164	20240927	162000	18318825	4995	4995	4995	4995	0
165	20240927	161900	18318825	4995	4995	4995	4995	0
166	20240927	161800	18318825	4995	4995	4995	4995	0
167	20240927	161700	18318825	4995	4995	4995	4995	0
168	20240927	161600	18318825	4995	4995	4995	4995	0
169	20240927	161500	18318825	4995	4995	4995	4995	0
170	20240927	161400	18318825	4995	4995	4995	4995	0
171	20240927	161300	18318825	4995	4995	4995	4995	0
172	20240927	161200	18318825	4995	4995	4995	4995	0
173	20240927	161100	18318825	4995	4995	4995	4995	0
174	20240927	161000	18318825	4995	4995	4995	4995	0
175	20240927	160900	18318825	4995	4995	4995	4995	0
176	20240927	160800	18318825	4995	4995	4995	4995	0
177	20240927	160700	18318825	4995	4995	4995	4995	0
178	20240927	160600	18318825	4995	4995	4995	4995	0
179	20240927	160500	18318825	4995	4995	4995	4995	0
180	20240927	160400	18318825	4995	4995	4995	4995	0
181	20240927	160300	18318825	4995	4995	4995	4995	0
182	20240927	160200	18318825	4995	4995	4995	4995	50
183	20240927	160100	18318825	4995	4995	4995	4995	0
184	20240927	160000	18318825	4995	4995	4995	4995	0
185	20240927	155900	18318825	4995	4995	4995	4995	0
186	20240927	155800	18318825	4995	4995	4995	4995	0
187	20240927	155700	18318825	4995	4995	4995	4995	0
188	20240927	155600	18318825	4995	4995	4995	4995	0
189	20240927	155500	18318825	4995	4995	4995	4995	0
190	20240927	155400	18318825	4995	4995	4995	4995	0
191	20240927	155300	18318825	4995	4995	4995	4995	0
192	20240927	155200	18318825	4995	4995	4995	4995	0
193	20240927	155100	18318825	4995	4995	4995	4995	0
194	20240927	155000	18318825	4995	4995	4995	4995	0
195	20240927	154900	18318825	4995	4995	4995	4995	0
196	20240927	154800	18318825	4995	4995	4995	4995	0
197	20240927	154700	18318825	4995	4995	4995	4995	0
198	20240927	154600	18318825	4995	4995	4995	4995	0
199	20240927	154500	18318825	4995	4995	4995	4995	0
200	20240927	154400	18318825	4995	4995	4995	4995	0
201	20240927	154300	18318825	4995	4995	4995	4995	0
202	20240927	154200	18318825	4995	4995	4995	4995	0
203	20240927	154100	18318825	4995	4995	4995	4995	0
204	20240927	154000	18318825	4995	4995	4995	4995	0
205	20240927	153900	18318825	4995	4995	4995	4995	0
206	20240927	153800	18318825	4995	4995	4995	4995	0
207	20240927	153700	18318825	4995	4995	4995	4995	0
208	20240927	153600	18318825	4995	4995	4995	4995	0
209	20240927	153500	18318825	4995	4995	4995	4995	0
210	20240927	153400	18318825	4995	4995	4995	4995	0
211	20240927	153300	18318825	4995	4995	4995	4995	0
212	20240927	153200	18318825	4995	4995	4995	4995	50
213	20240927	153100	18318825	4995	4995	4995	4995	0
214	20240927	153000	18318825	4995	4995	4995	4995	50
215	20240927	152900	18069075	4980	4980	4980	4980	0
216	20240927	152800	18069075	4980	4980	4980	4980	0
217	20240927	152700	18069075	4980	4980	4980	4980	0
218	20240927	152600	18069075	4980	4980	4980	4980	0
219	20240927	152500	18069075	4980	4980	4980	4980	0
220	20240927	152400	18069075	4980	4980	4980	4980	0
221	20240927	152300	18069075	4980	4980	4980	4980	0
222	20240927	152200	18069075	4980	4980	4980	4980	0
223	20240927	152100	18069075	4980	4980	4980	4980	0
224	20240927	152000	18069075	4980	4980	4980	4980	0
225	20240927	151900	18069075	4980	4980	4980	4980	0
226	20240927	151800	18069075	4980	4980	4980	4980	0
227	20240927	151700	18069075	4980	4980	4980	4980	0
228	20240927	151600	18069075	4980	4980	4980	4980	0
229	20240927	151500	18069075	4980	4980	4980	4980	5
230	20240927	151400	18044175	4980	4980	4980	4980	0
231	20240927	151300	18044175	4980	4980	4980	4980	0
232	20240927	151200	18044175	4980	4980	4980	4980	0
233	20240927	151100	18044175	4980	4980	4980	4980	0
234	20240927	151000	18044175	4980	4980	4980	4980	0
235	20240927	150900	18044175	4980	4980	4980	4980	0
236	20240927	150800	18044175	4980	4980	4980	4980	0
237	20240927	150700	18044175	4980	4980	4980	4980	0
238	20240927	150600	18044175	4980	4980	4980	4980	0
239	20240927	150500	18044175	4980	4980	4980	4980	0
240	20240927	150400	18044175	4980	4980	4980	4980	0
241	20240927	150300	18044175	4980	4980	4980	4980	0
242	20240927	150200	18044175	4980	4980	4980	4980	0
243	20240927	150100	18044175	4980	4980	4980	4980	0
244	20240927	150000	18044175	4980	4980	4980	4980	0
245	20240927	145900	18044175	4980	4980	4980	4980	0
246	20240927	145800	18044175	4980	4980	4980	4980	0
247	20240927	145700	18044175	4980	4980	4980	4980	0
248	20240927	145600	18044175	4980	4980	4980	4980	0
249	20240927	145500	18044175	4980	4980	4980	4980	0
250	20240927	145400	18044175	4980	4980	4980	4980	0
251	20240927	145300	18044175	4980	4980	4980	4980	0
252	20240927	145200	18044175	4980	4980	4980	4980	0
253	20240927	145100	18044175	4980	4980	4980	4980	0
254	20240927	145000	18044175	4980	4980	4980	4980	0
255	20240927	144900	18044175	4980	4980	4980	4980	0
256	20240927	144800	18044175	4980	4980	4980	4980	0
257	20240927	144700	18044175	4980	4980	4980	4980	0
258	20240927	144600	18044175	4980	4980	4980	4980	0
259	20240927	144500	18044175	4980	4980	4980	4980	0
260	20240927	144400	18044175	4980	4980	4980	4980	0
261	20240927	144300	18044175	4980	4980	4980	4980	0
262	20240927	144200	18044175	4980	4980	4980	4980	0
263	20240927	144100	18044175	4980	4980	4980	4980	0
264	20240927	144000	18044175	4980	4980	4980	4980	0
265	20240927	143900	18044175	4980	4980	4980	4980	0
266	20240927	143800	18044175	4980	4980	4980	4980	1
267	20240927	143700	18039195	4980	4980	4980	4980	0
268	20240927	143600	18039195	4980	4980	4980	4980	0
269	20240927	143500	18039195	4980	4980	4980	4980	0
270	20240927	143400	18039195	4980	4980	4980	4980	0
271	20240927	143300	18039195	4980	4980	4980	4980	0
272	20240927	143200	18039195	4980	4980	4980	4980	0
273	20240927	143100	18039195	4980	4980	4980	4980	0
274	20240927	143000	18039195	4980	4980	4980	4980	0
275	20240927	142900	18039195	4980	4980	4980	4980	1
276	20240927	142800	18034215	4980	4980	4980	4980	0
277	20240927	142700	18034215	4980	4980	4980	4980	0
278	20240927	142600	18034215	4980	4980	4980	4980	0
279	20240927	142500	18034215	4980	4980	4980	4980	0
280	20240927	142400	18034215	4980	4980	4980	4980	0
281	20240927	142300	18034215	4980	4980	4980	4980	0
282	20240927	142200	18034215	4980	4980	4980	4980	0
283	20240927	142100	18034215	4980	4980	4980	4980	0
284	20240927	142000	18034215	4980	4980	4980	4980	0
285	20240927	141900	18034215	4980	4980	4980	4980	0
286	20240927	141800	18034215	4980	4980	4980	4980	4
287	20240927	141700	18014295	4985	4985	4985	4985	0
288	20240927	141600	18014295	4985	4985	4985	4985	0
289	20240927	141500	18014295	4985	4985	4985	4985	0
290	20240927	141400	18014295	4985	4985	4985	4985	0
291	20240927	141300	18014295	4985	4985	4985	4985	0
292	20240927	141200	18014295	4985	4985	4985	4985	0
293	20240927	141100	18014295	4985	4985	4985	4985	0
294	20240927	141000	18014295	4985	4985	4985	4985	0
295	20240927	140900	18014295	4985	4985	4985	4985	0
296	20240927	140800	18014295	4985	4985	4985	4985	0
297	20240927	140700	18014295	4985	4985	4985	4985	0
298	20240927	140600	18014295	4985	4985	4985	4985	0
299	20240927	140500	18014295	4985	4985	4985	4985	0
300	20240927	140400	18014295	4985	4985	4985	4985	0
301	20240927	140300	18014295	4985	4985	4985	4985	1
302	20240927	140200	18009310	4985	4985	4985	4985	0
303	20240927	140100	18009310	4985	4985	4985	4985	0
304	20240927	140000	18009310	4985	4985	4985	4985	0
305	20240927	135900	18009310	4985	4985	4985	4985	0
306	20240927	135800	18009310	4985	4985	4985	4985	2
307	20240927	135700	17999340	4990	4975	4990	4975	160
308	20240927	135600	17201390	4990	4990	4990	4990	0
309	20240927	135500	17201390	4990	4970	4990	4970	500
310	20240927	135400	14707840	4970	4970	4970	4970	0
311	20240927	135300	14707840	4970	4970	4970	4970	0
312	20240927	135200	14707840	4970	4970	4970	4970	0
313	20240927	135100	14707840	4970	4970	4970	4970	0
314	20240927	135000	14707840	4970	4970	4970	4970	0
315	20240927	134900	14707840	4970	4970	4970	4970	1
316	20240927	134800	14702870	4910	4910	4910	4910	0
317	20240927	134700	14702870	4910	4910	4910	4910	0
318	20240927	134600	14702870	4910	4910	4910	4910	0
319	20240927	134500	14702870	4910	4910	4910	4910	0
320	20240927	134400	14702870	4910	4910	4910	4910	0
321	20240927	134300	14702870	4910	4910	4910	4910	0
322	20240927	134200	14702870	4910	4910	4910	4910	0
323	20240927	134100	14702870	4910	4935	4935	4910	209
324	20240927	134000	13674975	4970	4980	4980	4970	244
325	20240927	133900	12461240	4980	4980	4980	4980	0
326	20240927	133800	12461240	4980	4980	4980	4980	0
327	20240927	133700	12461240	4980	4980	4980	4980	0
328	20240927	133600	12461240	4980	4980	4980	4980	0
329	20240927	133500	12461240	4980	4980	4980	4980	0
330	20240927	133400	12461240	4980	4980	4980	4980	0
331	20240927	133300	12461240	4980	4980	4980	4980	0
332	20240927	133200	12461240	4980	4980	4980	4980	0
333	20240927	133100	12461240	4980	4980	4980	4980	0
334	20240927	133000	12461240	4980	4980	4980	4980	8
335	20240927	132900	12421400	4990	4990	4990	4990	0
336	20240927	132800	12421400	4990	4990	4990	4990	0
337	20240927	132700	12421400	4990	4990	4990	4990	0
338	20240927	132600	12421400	4990	4990	4990	4990	0
339	20240927	132500	12421400	4990	4990	4990	4990	0
340	20240927	132400	12421400	4990	4990	4990	4990	0
341	20240927	132300	12421400	4990	4990	4990	4990	0
342	20240927	132200	12421400	4990	4990	4990	4990	0
343	20240927	132100	12421400	4990	4990	4990	4990	0
344	20240927	132000	12421400	4990	4990	4990	4990	0
345	20240927	131900	12421400	4990	4990	4990	4990	0
346	20240927	131800	12421400	4990	4985	4990	4985	30
347	20240927	131700	12271840	4985	4985	4985	4985	2
348	20240927	131600	12261870	4980	4980	4980	4980	0
349	20240927	131500	12261870	4980	4990	4990	4980	5
350	20240927	131400	12236930	4990	4990	4990	4990	0
351	20240927	131300	12236930	4990	4990	4990	4990	0
352	20240927	131200	12236930	4990	4990	4990	4990	0
353	20240927	131100	12236930	4990	4990	4990	4990	0
354	20240927	131000	12236930	4990	4990	4990	4990	0
355	20240927	130900	12236930	4990	4990	4990	4990	0
356	20240927	130800	12236930	4990	4990	4990	4990	1
357	20240927	130700	12231940	4980	4980	4980	4980	0
358	20240927	130600	12231940	4980	4980	4980	4980	7
359	20240927	130500	12197080	4975	4975	4975	4975	0
360	20240927	130400	12197080	4975	4975	4975	4975	0
361	20240927	130300	12197080	4975	4975	4975	4975	0
362	20240927	130200	12197080	4975	4975	4975	4975	0
363	20240927	130100	12197080	4975	4975	4975	4975	0
364	20240927	130000	12197080	4975	4975	4975	4975	0
365	20240927	125900	12197080	4975	4975	4975	4975	0
366	20240927	125800	12197080	4975	4975	4975	4975	0
367	20240927	125700	12197080	4975	4975	4975	4975	0
368	20240927	125600	12197080	4975	4975	4975	4975	0
369	20240927	125500	12197080	4975	4975	4975	4975	0
370	20240927	125400	12197080	4975	4975	4975	4975	0
371	20240927	125300	12197080	4975	4975	4975	4975	0
372	20240927	125200	12197080	4975	4975	4975	4975	0
373	20240927	125100	12197080	4975	4975	4975	4975	0
374	20240927	125000	12197080	4975	4975	4975	4975	0
375	20240927	124900	12197080	4975	4975	4975	4975	0
376	20240927	124800	12197080	4975	4975	4975	4975	0
377	20240927	124700	12197080	4975	4975	4975	4975	0
378	20240927	124600	12197080	4975	4975	4975	4975	0
379	20240927	124500	12197080	4975	4975	4975	4975	0
380	20240927	124400	12197080	4975	4975	4975	4975	0
381	20240927	124300	12197080	4975	4975	4975	4975	0
382	20240927	124200	12197080	4975	4975	4975	4975	0
383	20240927	124100	12197080	4975	4975	4975	4975	0
384	20240927	124000	12197080	4975	4975	4975	4975	23
385	20240927	123900	12082655	4970	4970	4970	4970	74
386	20240927	123800	11714875	4970	4970	4970	4970	0
387	20240927	123700	11714875	4970	4970	4970	4970	0
388	20240927	123600	11714875	4970	4970	4970	4970	0
389	20240927	123500	11714875	4970	4970	4970	4970	0
390	20240927	123400	11714875	4970	4970	4970	4970	0
391	20240927	123300	11714875	4970	4970	4970	4970	0
392	20240927	123200	11714875	4970	4970	4970	4970	0
393	20240927	123100	11714875	4970	4970	4970	4970	0
394	20240927	123000	11714875	4970	4970	4970	4970	0
395	20240927	122900	11714875	4970	4970	4970	4970	0
396	20240927	122800	11714875	4970	4970	4970	4970	0
397	20240927	122700	11714875	4970	4970	4970	4970	0
398	20240927	122600	11714875	4970	4970	4970	4970	0
399	20240927	122500	11714875	4970	4970	4970	4970	0
400	20240927	122400	11714875	4970	4970	4970	4970	0
401	20240927	122300	11714875	4970	4970	4970	4970	0
402	20240927	122200	11714875	4970	4970	4970	4970	0
403	20240927	122100	11714875	4970	4970	4970	4970	0
404	20240927	122000	11714875	4970	4970	4970	4970	0
405	20240927	121900	11714875	4970	4970	4970	4970	0
406	20240927	121800	11714875	4970	4970	4970	4970	0
407	20240927	121700	11714875	4970	4970	4970	4970	0
408	20240927	121600	11714875	4970	4970	4970	4970	0
409	20240927	121500	11714875	4970	4970	4970	4970	0
410	20240927	121400	11714875	4970	4970	4970	4970	0
411	20240927	121300	11714875	4970	4970	4970	4970	0
412	20240927	121200	11714875	4970	4970	4970	4970	0
413	20240927	121100	11714875	4970	4970	4970	4970	0
414	20240927	121000	11714875	4970	4970	4970	4970	0
415	20240927	120900	11714875	4970	4970	4970	4970	0
416	20240927	120800	11714875	4970	4970	4970	4970	0
417	20240927	120700	11714875	4970	4970	4970	4970	0
418	20240927	120600	11714875	4970	4970	4970	4970	0
419	20240927	120500	11714875	4970	4970	4970	4970	0
420	20240927	120400	11714875	4970	4970	4970	4970	0
421	20240927	120300	11714875	4970	4970	4970	4970	1
422	20240927	120200	11709905	4970	4970	4970	4970	0
423	20240927	120100	11709905	4970	4970	4970	4970	0
424	20240927	120000	11709905	4970	4970	4970	4970	0
425	20240927	115900	11709905	4970	4970	4970	4970	0
426	20240927	115800	11709905	4970	4970	4970	4970	0
427	20240927	115700	11709905	4970	4970	4970	4970	0
428	20240927	115600	11709905	4970	4970	4970	4970	0
429	20240927	115500	11709905	4970	4970	4970	4970	0
430	20240927	115400	11709905	4970	4970	4970	4970	0
431	20240927	115300	11709905	4970	4970	4970	4970	0
432	20240927	115200	11709905	4970	4970	4970	4970	14
433	20240927	115100	11640325	4980	4980	4980	4980	0
434	20240927	115000	11640325	4980	4980	4980	4980	0
435	20240927	114900	11640325	4980	4980	4980	4980	0
436	20240927	114800	11640325	4980	4980	4980	4980	0
437	20240927	114700	11640325	4980	4980	4980	4980	0
438	20240927	114600	11640325	4980	4980	4980	4980	0
439	20240927	114500	11640325	4980	4980	4980	4980	1
440	20240927	114400	11635345	4980	4980	4980	4980	0
441	20240927	114300	11635345	4980	4980	4980	4980	0
442	20240927	114200	11635345	4980	4980	4980	4980	0
443	20240927	114100	11635345	4980	4980	4980	4980	0
444	20240927	114000	11635345	4980	4980	4980	4980	0
445	20240927	113900	11635345	4980	4980	4980	4980	0
446	20240927	113800	11635345	4980	4980	4980	4980	0
447	20240927	113700	11635345	4980	4980	4980	4980	0
448	20240927	113600	11635345	4980	4980	4980	4980	0
449	20240927	113500	11635345	4980	4980	4980	4980	0
450	20240927	113400	11635345	4980	4980	4980	4980	0
451	20240927	113300	11635345	4980	4980	4980	4980	0
452	20240927	113200	11635345	4980	4980	4980	4980	0
453	20240927	113100	11635345	4980	4980	4980	4980	0
454	20240927	113000	11635345	4980	4990	4990	4980	26
455	20240927	112900	11505805	4990	4990	4990	4990	15
456	20240927	112800	11430955	4990	4990	4990	4990	0
457	20240927	112700	11430955	4990	4990	4990	4990	0
458	20240927	112600	11430955	4990	4990	4990	4990	2
459	20240927	112500	11420975	4990	4990	4990	4990	0
460	20240927	112400	11420975	4990	4990	4990	4990	1
461	20240927	112300	11415985	4980	4980	4980	4980	0
462	20240927	112200	11415985	4980	4980	4980	4980	0
463	20240927	112100	11415985	4980	4985	4985	4980	60
464	20240927	112000	11117170	4990	4990	4990	4990	0
465	20240927	111900	11117170	4990	4990	4990	4990	2
466	20240927	111800	11107190	4980	4980	4980	4980	123
467	20240927	111700	10494650	4985	4985	4985	4985	0
468	20240927	111600	10494650	4985	4990	4990	4985	53
469	20240927	111500	10230435	4990	4990	4990	4990	0
470	20240927	111400	10230435	4990	4990	4990	4990	25
471	20240927	111300	10105685	4990	4990	4990	4990	0
472	20240927	111200	10105685	4990	4995	4995	4990	62
473	20240927	111100	9796255	5000	5000	5000	5000	0
474	20240927	111000	9796255	5000	5000	5000	5000	0
475	20240927	110900	9796255	5000	5000	5000	5000	0
476	20240927	110800	9796255	5000	5000	5000	5000	0
477	20240927	110700	9796255	5000	5000	5000	5000	0
478	20240927	110600	9796255	5000	5000	5000	5000	0
479	20240927	110500	9796255	5000	5000	5000	5000	0
480	20240927	110400	9796255	5000	5000	5000	5000	0
481	20240927	110300	9796255	5000	5000	5000	5000	0
482	20240927	110200	9796255	5000	5000	5000	5000	0
483	20240927	110100	9796255	5000	5000	5000	5000	0
484	20240927	110000	9796255	5000	5000	5000	5000	0
485	20240927	105900	9796255	5000	5000	5000	5000	0
486	20240927	105800	9796255	5000	5000	5000	5000	0
487	20240927	105700	9796255	5000	5000	5000	5000	0
488	20240927	105600	9796255	5000	5000	5000	5000	0
489	20240927	105500	9796255	5000	5000	5000	5000	0
490	20240927	105400	9796255	5000	5000	5000	5000	0
491	20240927	105300	9796255	5000	5000	5000	5000	0
492	20240927	105200	9796255	5000	5000	5000	5000	0
493	20240927	105100	9796255	5000	5000	5000	5000	0
494	20240927	105000	9796255	5000	5000	5000	5000	0
495	20240927	104900	9796255	5000	5000	5000	5000	0
496	20240927	104800	9796255	5000	5000	5000	5000	0
497	20240927	104700	9796255	5000	5000	5000	5000	0
498	20240927	104600	9796255	5000	5000	5000	5000	0
499	20240927	104500	9796255	5000	5000	5000	5000	0
500	20240927	104400	9796255	5000	5000	5000	5000	0
501	20240927	104300	9796255	5000	5000	5000	5000	0
502	20240927	104200	9796255	5000	5000	5000	5000	40
503	20240927	104100	9596255	5020	5020	5020	5020	0
504	20240927	104000	9596255	5020	5020	5020	5020	1
505	20240927	103900	9591235	5030	5030	5030	5030	0
506	20240927	103800	9591235	5030	5030	5030	5030	0
507	20240927	103700	9591235	5030	5030	5030	5030	0
508	20240927	103600	9591235	5030	5030	5030	5030	0
509	20240927	103500	9591235	5030	5030	5030	5030	0
510	20240927	103400	9591235	5030	5030	5030	5030	0
511	20240927	103300	9591235	5030	5030	5030	5030	0
512	20240927	103200	9591235	5030	5030	5030	5030	0
513	20240927	103100	9591235	5030	5030	5030	5030	0
514	20240927	103000	9591235	5030	5030	5030	5030	0
515	20240927	102900	9591235	5030	5030	5030	5030	1
516	20240927	102800	9586205	5050	5050	5050	5050	0
517	20240927	102700	9586205	5050	5050	5050	5050	0
518	20240927	102600	9586205	5050	5050	5050	5050	0
519	20240927	102500	9586205	5050	5050	5050	5050	0
520	20240927	102400	9586205	5050	5020	5050	5020	40
521	20240927	102300	9384945	5010	5010	5010	5010	0
522	20240927	102200	9384945	5010	5010	5010	5010	0
523	20240927	102100	9384945	5010	5010	5010	5010	0
524	20240927	102000	9384945	5010	5010	5010	5010	0
525	20240927	101900	9384945	5010	5010	5010	5010	0
526	20240927	101800	9384945	5010	5010	5010	5010	0
527	20240927	101700	9384945	5010	5010	5010	5010	0
528	20240927	101600	9384945	5010	4990	5010	4990	700
529	20240927	101500	5883955	4990	4990	4990	4990	400
530	20240927	101400	3887955	4990	4990	4990	4990	0
531	20240927	101300	3887955	4990	4990	4990	4990	0
532	20240927	101200	3887955	4990	4990	4990	4990	0
533	20240927	101100	3887955	4990	4990	4990	4990	0
534	20240927	101000	3887955	4990	4990	4990	4990	0
535	20240927	100900	3887955	4990	4990	4990	4990	0
536	20240927	100800	3887955	4990	4990	4990	4990	0
537	20240927	100700	3887955	4990	4990	4990	4990	0
538	20240927	100600	3887955	4990	4990	4990	4990	4
539	20240927	100500	3867995	4985	4985	4985	4985	0
540	20240927	100400	3867995	4985	4985	4985	4985	1
541	20240927	100300	3863010	4985	4985	4985	4985	2
542	20240927	100200	3853040	4985	4985	4985	4985	0
543	20240927	100100	3853040	4985	4985	4985	4985	0
544	20240927	100000	3853040	4985	4985	4985	4985	0
545	20240927	095900	3853040	4985	4985	4985	4985	89
546	20240927	095800	3409375	4985	4985	4985	4985	3
547	20240927	095700	3394420	4980	4980	4980	4980	0
548	20240927	095600	3394420	4980	4980	4980	4980	0
549	20240927	095500	3394420	4980	4980	4980	4980	0
550	20240927	095400	3394420	4980	4980	4980	4980	0
551	20240927	095300	3394420	4980	4980	4980	4980	2
552	20240927	095200	3384460	4970	4970	4970	4970	0
553	20240927	095100	3384460	4970	4970	4970	4970	0
554	20240927	095000	3384460	4970	4970	4970	4970	0
555	20240927	094900	3384460	4970	4970	4970	4970	0
556	20240927	094800	3384460	4970	4970	4970	4970	0
557	20240927	094700	3384460	4970	4970	4970	4970	0
558	20240927	094600	3384460	4970	4970	4970	4970	0
559	20240927	094500	3384460	4970	4970	4970	4970	0
560	20240927	094400	3384460	4970	4970	4970	4970	0
561	20240927	094300	3384460	4970	4970	4970	4970	0
562	20240927	094200	3384460	4970	4970	4970	4970	0
563	20240927	094100	3384460	4970	4970	4970	4970	0
564	20240927	094000	3384460	4970	4970	4970	4970	0
565	20240927	093900	3384460	4970	4970	4970	4970	0
566	20240927	093800	3384460	4970	4970	4970	4970	0
567	20240927	093700	3384460	4970	4970	4970	4970	0
568	20240927	093600	3384460	4970	4970	4970	4970	0
569	20240927	093500	3384460	4970	4970	4970	4970	0
570	20240927	093400	3384460	4970	4970	4970	4970	0
571	20240927	093300	3384460	4970	4970	4970	4970	0
572	20240927	093200	3384460	4970	4970	4970	4970	0
573	20240927	093100	3384460	4970	4970	4970	4970	0
574	20240927	093000	3384460	4970	4970	4970	4970	0
575	20240927	092900	3384460	4970	4975	4975	4970	45
576	20240927	092800	3160795	4990	4990	4990	4990	0
577	20240927	092700	3160795	4990	4990	4990	4990	0
578	20240927	092600	3160795	4990	4990	4990	4990	0
579	20240927	092500	3160795	4990	4990	4990	4990	0
580	20240927	092400	3160795	4990	4990	4990	4990	0
581	20240927	092300	3160795	4990	4990	4990	4990	0
582	20240927	092200	3160795	4990	4990	4990	4990	0
583	20240927	092100	3160795	4990	4990	4990	4990	1
584	20240927	092000	3155805	4995	4995	4995	4995	0
585	20240927	091900	3155805	4995	4995	4995	4995	0
586	20240927	091800	3155805	4995	4995	4995	4995	0
587	20240927	091700	3155805	4995	4995	4995	4995	0
588	20240927	091600	3155805	4995	4995	4995	4995	0
589	20240927	091500	3155805	4995	4995	4995	4995	0
590	20240927	091400	3155805	4995	4995	4995	4995	0
591	20240927	091300	3155805	4995	4970	4995	4970	12
592	20240927	091200	3096140	4975	4990	4990	4975	100
593	20240927	091100	2598625	4995	4995	4995	4995	0
594	20240927	091000	2598625	4995	4995	4995	4995	287
595	20240927	090900	1165060	5010	5010	5010	5010	0
596	20240927	090800	1165060	5010	5010	5010	5010	0
597	20240927	090700	1165060	5010	5010	5010	5010	0
598	20240927	090600	1165060	5010	5010	5010	5010	1
599	20240927	090500	1160050	5000	5000	5000	5000	0
600	20240927	090400	1160050	5000	5000	5000	5000	0
601	20240927	090300	1160050	5000	5000	5000	5000	1
602	20240927	090200	1155050	5000	5000	5000	5000	221
603	20240927	090100	50050	5010	5010	5010	5010	0
604	20240927	090000	50050	5010	5000	5010	5000	10