KissMeData/037350/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192200	176844440	5030	5030	5030	5030	26
3	20240927	192100	176844440	5030	5030	5030	5030	0
4	20240927	192000	176844440	5030	5030	5030	5030	0
5	20240927	191900	176844440	5030	5030	5030	5030	0
6	20240927	191800	176844440	5030	5030	5030	5030	0
7	20240927	191700	176844440	5030	5030	5030	5030	0
8	20240927	191600	176844440	5030	5030	5030	5030	0
9	20240927	191500	176844440	5030	5030	5030	5030	0
10	20240927	191400	176844440	5030	5030	5030	5030	0
11	20240927	191300	176844440	5030	5030	5030	5030	0
12	20240927	191200	176844440	5030	5030	5030	5030	0
13	20240927	191100	176844440	5030	5030	5030	5030	0
14	20240927	191000	176844440	5030	5030	5030	5030	0
15	20240927	190900	176844440	5030	5030	5030	5030	0
16	20240927	190800	176844440	5030	5030	5030	5030	0
17	20240927	190700	176844440	5030	5030	5030	5030	0
18	20240927	190600	176844440	5030	5030	5030	5030	0
19	20240927	190500	176844440	5030	5030	5030	5030	0
20	20240927	190400	176844440	5030	5030	5030	5030	0
21	20240927	190300	176844440	5030	5030	5030	5030	0
22	20240927	190200	176844440	5030	5030	5030	5030	0
23	20240927	190100	176844440	5030	5030	5030	5030	0
24	20240927	190000	176844440	5030	5030	5030	5030	0
25	20240927	185900	176844440	5030	5030	5030	5030	0
26	20240927	185800	176844440	5030	5030	5030	5030	0
27	20240927	185700	176844440	5030	5030	5030	5030	0
28	20240927	185600	176844440	5030	5030	5030	5030	0
29	20240927	185500	176844440	5030	5030	5030	5030	0
30	20240927	185400	176844440	5030	5030	5030	5030	0
31	20240927	185300	176844440	5030	5030	5030	5030	0
32	20240927	185200	176844440	5030	5030	5030	5030	26
33	20240927	185100	176844440	5030	5030	5030	5030	0
34	20240927	185000	176844440	5030	5030	5030	5030	0
35	20240927	184900	176844440	5030	5030	5030	5030	0
36	20240927	184800	176844440	5030	5030	5030	5030	0
37	20240927	184700	176844440	5030	5030	5030	5030	0
38	20240927	184600	176844440	5030	5030	5030	5030	0
39	20240927	184500	176844440	5030	5030	5030	5030	0
40	20240927	184400	176844440	5030	5030	5030	5030	0
41	20240927	184300	176844440	5030	5030	5030	5030	0
42	20240927	184200	176844440	5030	5030	5030	5030	0
43	20240927	184100	176844440	5030	5030	5030	5030	0
44	20240927	184000	176844440	5030	5030	5030	5030	0
45	20240927	183900	176844440	5030	5030	5030	5030	0
46	20240927	183800	176844440	5030	5030	5030	5030	0
47	20240927	183700	176844440	5030	5030	5030	5030	0
48	20240927	183600	176844440	5030	5030	5030	5030	0
49	20240927	183500	176844440	5030	5030	5030	5030	0
50	20240927	183400	176844440	5030	5030	5030	5030	0
51	20240927	183300	176844440	5030	5030	5030	5030	0
52	20240927	183200	176844440	5030	5030	5030	5030	0
53	20240927	183100	176844440	5030	5030	5030	5030	0
54	20240927	183000	176844440	5030	5030	5030	5030	0
55	20240927	182900	176844440	5030	5030	5030	5030	0
56	20240927	182800	176844440	5030	5030	5030	5030	0
57	20240927	182700	176844440	5030	5030	5030	5030	0
58	20240927	182600	176844440	5030	5030	5030	5030	0
59	20240927	182500	176844440	5030	5030	5030	5030	0
60	20240927	182400	176844440	5030	5030	5030	5030	0
61	20240927	182300	176844440	5030	5030	5030	5030	0
62	20240927	182200	176844440	5030	5030	5030	5030	26
63	20240927	182100	176844440	5030	5030	5030	5030	0
64	20240927	182000	176844440	5030	5030	5030	5030	0
65	20240927	181900	176844440	5030	5030	5030	5030	0
66	20240927	181800	176844440	5030	5030	5030	5030	0
67	20240927	181700	176844440	5030	5030	5030	5030	0
68	20240927	181600	176844440	5030	5030	5030	5030	0
69	20240927	181500	176844440	5030	5030	5030	5030	0
70	20240927	181400	176844440	5030	5030	5030	5030	0
71	20240927	181300	176844440	5030	5030	5030	5030	0
72	20240927	181200	176844440	5030	5030	5030	5030	0
73	20240927	181100	176844440	5030	5030	5030	5030	0
74	20240927	181000	176844440	5030	5030	5030	5030	0
75	20240927	180900	176844440	5030	5030	5030	5030	0
76	20240927	180800	176844440	5030	5030	5030	5030	0
77	20240927	180700	176844440	5030	5030	5030	5030	0
78	20240927	180600	176844440	5030	5030	5030	5030	0
79	20240927	180500	176844440	5030	5030	5030	5030	0
80	20240927	180400	176844440	5030	5030	5030	5030	0
81	20240927	180300	176844440	5030	5030	5030	5030	0
82	20240927	180200	176844440	5030	5030	5030	5030	0
83	20240927	180100	176844440	5030	5030	5030	5030	0
84	20240927	180000	176844440	5030	5030	5030	5030	0
85	20240927	175900	176844440	5030	5030	5030	5030	0
86	20240927	175800	176844440	5030	5030	5030	5030	0
87	20240927	175700	176844440	5030	5030	5030	5030	0
88	20240927	175600	176844440	5030	5030	5030	5030	0
89	20240927	175500	176844440	5030	5030	5030	5030	0
90	20240927	175400	176844440	5030	5030	5030	5030	0
91	20240927	175300	176844440	5030	5030	5030	5030	0
92	20240927	175200	176844440	5030	5030	5030	5030	26
93	20240927	175100	176844440	5030	5030	5030	5030	0
94	20240927	175000	176844440	5030	5030	5030	5030	0
95	20240927	174900	176844440	5030	5030	5030	5030	0
96	20240927	174800	176844440	5030	5030	5030	5030	0
97	20240927	174700	176844440	5030	5030	5030	5030	0
98	20240927	174600	176844440	5030	5030	5030	5030	0
99	20240927	174500	176844440	5030	5030	5030	5030	0
100	20240927	174400	176844440	5030	5030	5030	5030	0
101	20240927	174300	176844440	5030	5030	5030	5030	0
102	20240927	174200	176844440	5030	5030	5030	5030	0
103	20240927	174100	176844440	5030	5030	5030	5030	0
104	20240927	174000	176844440	5030	5030	5030	5030	0
105	20240927	173900	176844440	5030	5030	5030	5030	0
106	20240927	173800	176844440	5030	5030	5030	5030	0
107	20240927	173700	176844440	5030	5030	5030	5030	0
108	20240927	173600	176844440	5030	5030	5030	5030	0
109	20240927	173500	176844440	5030	5030	5030	5030	0
110	20240927	173400	176844440	5030	5030	5030	5030	0
111	20240927	173300	176844440	5030	5030	5030	5030	0
112	20240927	173200	176844440	5030	5030	5030	5030	0
113	20240927	173100	176844440	5030	5030	5030	5030	0
114	20240927	173000	176844440	5030	5030	5030	5030	0
115	20240927	172900	176844440	5030	5030	5030	5030	0
116	20240927	172800	176844440	5030	5030	5030	5030	0
117	20240927	172700	176844440	5030	5030	5030	5030	0
118	20240927	172600	176844440	5030	5030	5030	5030	0
119	20240927	172500	176844440	5030	5030	5030	5030	0
120	20240927	172400	176844440	5030	5030	5030	5030	0
121	20240927	172300	176844440	5030	5030	5030	5030	0
122	20240927	172200	176844440	5030	5030	5030	5030	26
123	20240927	172100	176844440	5030	5030	5030	5030	0
124	20240927	172000	176844440	5030	5030	5030	5030	0
125	20240927	171900	176844440	5030	5030	5030	5030	0
126	20240927	171800	176844440	5030	5030	5030	5030	0
127	20240927	171700	176844440	5030	5030	5030	5030	0
128	20240927	171600	176844440	5030	5030	5030	5030	0
129	20240927	171500	176844440	5030	5030	5030	5030	0
130	20240927	171400	176844440	5030	5030	5030	5030	0
131	20240927	171300	176844440	5030	5030	5030	5030	0
132	20240927	171200	176844440	5030	5030	5030	5030	0
133	20240927	171100	176844440	5030	5030	5030	5030	0
134	20240927	171000	176844440	5030	5030	5030	5030	0
135	20240927	170900	176844440	5030	5030	5030	5030	0
136	20240927	170800	176844440	5030	5030	5030	5030	0
137	20240927	170700	176844440	5030	5030	5030	5030	0
138	20240927	170600	176844440	5030	5030	5030	5030	0
139	20240927	170500	176844440	5030	5030	5030	5030	0
140	20240927	170400	176844440	5030	5030	5030	5030	0
141	20240927	170300	176844440	5030	5030	5030	5030	0
142	20240927	170200	176844440	5030	5030	5030	5030	0
143	20240927	170100	176844440	5030	5030	5030	5030	0
144	20240927	170000	176844440	5030	5030	5030	5030	0
145	20240927	165900	176844440	5030	5030	5030	5030	0
146	20240927	165800	176844440	5030	5030	5030	5030	0
147	20240927	165700	176844440	5030	5030	5030	5030	0
148	20240927	165600	176844440	5030	5030	5030	5030	0
149	20240927	165500	176844440	5030	5030	5030	5030	0
150	20240927	165400	176844440	5030	5030	5030	5030	0
151	20240927	165300	176844440	5030	5030	5030	5030	0
152	20240927	165200	176844440	5030	5030	5030	5030	26
153	20240927	165100	176844440	5030	5030	5030	5030	0
154	20240927	165000	176844440	5030	5030	5030	5030	0
155	20240927	164900	176844440	5030	5030	5030	5030	0
156	20240927	164800	176844440	5030	5030	5030	5030	0
157	20240927	164700	176844440	5030	5030	5030	5030	0
158	20240927	164600	176844440	5030	5030	5030	5030	0
159	20240927	164500	176844440	5030	5030	5030	5030	0
160	20240927	164400	176844440	5030	5030	5030	5030	0
161	20240927	164300	176844440	5030	5030	5030	5030	0
162	20240927	164200	176844440	5030	5030	5030	5030	0
163	20240927	164100	176844440	5030	5030	5030	5030	0
164	20240927	164000	176844440	5030	5030	5030	5030	0
165	20240927	163900	176844440	5030	5030	5030	5030	0
166	20240927	163800	176844440	5030	5030	5030	5030	0
167	20240927	163700	176844440	5030	5030	5030	5030	0
168	20240927	163600	176844440	5030	5030	5030	5030	0
169	20240927	163500	176844440	5030	5030	5030	5030	0
170	20240927	163400	176844440	5030	5030	5030	5030	0
171	20240927	163300	176844440	5030	5030	5030	5030	0
172	20240927	163200	176844440	5030	5030	5030	5030	0
173	20240927	163100	176844440	5030	5030	5030	5030	0
174	20240927	163000	176844440	5030	5030	5030	5030	0
175	20240927	162900	176844440	5030	5030	5030	5030	0
176	20240927	162800	176844440	5030	5030	5030	5030	0
177	20240927	162700	176844440	5030	5030	5030	5030	0
178	20240927	162600	176844440	5030	5030	5030	5030	0
179	20240927	162500	176844440	5030	5030	5030	5030	0
180	20240927	162400	176844440	5030	5030	5030	5030	0
181	20240927	162300	176844440	5030	5030	5030	5030	0
182	20240927	162200	176844440	5030	5030	5030	5030	26
183	20240927	162100	176844440	5030	5030	5030	5030	0
184	20240927	162000	176844440	5030	5030	5030	5030	0
185	20240927	161900	176844440	5030	5030	5030	5030	0
186	20240927	161800	176844440	5030	5030	5030	5030	0
187	20240927	161700	176844440	5030	5030	5030	5030	0
188	20240927	161600	176844440	5030	5030	5030	5030	0
189	20240927	161500	176844440	5030	5030	5030	5030	0
190	20240927	161400	176844440	5030	5030	5030	5030	0
191	20240927	161300	176844440	5030	5030	5030	5030	0
192	20240927	161200	176844440	5030	5030	5030	5030	0
193	20240927	161100	176844440	5030	5030	5030	5030	0
194	20240927	161000	176844440	5030	5030	5030	5030	0
195	20240927	160900	176844440	5030	5030	5030	5030	0
196	20240927	160800	176844440	5030	5030	5030	5030	0
197	20240927	160700	176844440	5030	5030	5030	5030	0
198	20240927	160600	176844440	5030	5030	5030	5030	0
199	20240927	160500	176844440	5030	5030	5030	5030	0
200	20240927	160400	176844440	5030	5030	5030	5030	0
201	20240927	160300	176844440	5030	5030	5030	5030	0
202	20240927	160200	176844440	5030	5030	5030	5030	0
203	20240927	160100	176844440	5030	5030	5030	5030	0
204	20240927	160000	176844440	5030	5030	5030	5030	0
205	20240927	155900	176844440	5030	5030	5030	5030	0
206	20240927	155800	176844440	5030	5030	5030	5030	0
207	20240927	155700	176844440	5030	5030	5030	5030	0
208	20240927	155600	176844440	5030	5030	5030	5030	0
209	20240927	155500	176844440	5030	5030	5030	5030	0
210	20240927	155400	176844440	5030	5030	5030	5030	0
211	20240927	155300	176844440	5030	5030	5030	5030	0
212	20240927	155200	176844440	5030	5030	5030	5030	26
213	20240927	155100	176844440	5030	5030	5030	5030	0
214	20240927	155000	176844440	5030	5030	5030	5030	0
215	20240927	154900	176844440	5030	5030	5030	5030	0
216	20240927	154800	176844440	5030	5030	5030	5030	0
217	20240927	154700	176844440	5030	5030	5030	5030	0
218	20240927	154600	176844440	5030	5030	5030	5030	0
219	20240927	154500	176844440	5030	5030	5030	5030	0
220	20240927	154400	176844440	5030	5030	5030	5030	0
221	20240927	154300	176844440	5030	5030	5030	5030	0
222	20240927	154200	176844440	5030	5030	5030	5030	0
223	20240927	154100	176844440	5030	5030	5030	5030	0
224	20240927	154000	176844440	5030	5030	5030	5030	0
225	20240927	153900	176844440	5030	5030	5030	5030	0
226	20240927	153800	176844440	5030	5030	5030	5030	0
227	20240927	153700	176844440	5030	5030	5030	5030	0
228	20240927	153600	176844440	5030	5030	5030	5030	0
229	20240927	153500	176844440	5030	5030	5030	5030	0
230	20240927	153400	176844440	5030	5030	5030	5030	0
231	20240927	153300	176844440	5030	5030	5030	5030	0
232	20240927	153200	176844440	5030	5030	5030	5030	0
233	20240927	153100	176844440	5030	5030	5030	5030	0
234	20240927	153000	176844440	5030	5030	5030	5030	26
235	20240927	152900	176713660	5000	5000	5000	5000	0
236	20240927	152800	176713660	5000	5000	5000	5000	0
237	20240927	152700	176713660	5000	5000	5000	5000	0
238	20240927	152600	176713660	5000	5000	5000	5000	0
239	20240927	152500	176713660	5000	5000	5000	5000	0
240	20240927	152400	176713660	5000	5000	5000	5000	0
241	20240927	152300	176713660	5000	5000	5000	5000	0
242	20240927	152200	176713660	5000	5000	5000	5000	0
243	20240927	152100	176713660	5000	5000	5000	5000	0
244	20240927	152000	176713660	5000	5000	5000	5000	0
245	20240927	151900	176713660	5000	5010	5010	5000	3
246	20240927	151800	176698640	5030	5030	5030	5030	70
247	20240927	151700	176346540	5030	5010	5030	5010	5
248	20240927	151600	176321440	5010	5010	5010	5010	3
249	20240927	151500	176306410	5010	5010	5010	5010	0
250	20240927	151400	176306410	5010	5010	5010	5010	0
251	20240927	151300	176306410	5010	5010	5010	5010	0
252	20240927	151200	176306410	5010	5010	5010	5010	22
253	20240927	151100	176196190	5020	5020	5020	5020	0
254	20240927	151000	176196190	5020	5020	5020	5020	2
255	20240927	150900	176186150	5030	5030	5030	5030	0
256	20240927	150800	176186150	5030	5020	5030	5020	1318
257	20240927	150700	169556680	5020	5020	5020	5020	1
258	20240927	150600	169551660	5020	5020	5030	5020	7
259	20240927	150500	169516500	5030	5030	5030	5030	0
260	20240927	150400	169516500	5030	5030	5030	5030	0
261	20240927	150300	169516500	5030	5030	5030	5030	0
262	20240927	150200	169516500	5030	5030	5030	5030	0
263	20240927	150100	169516500	5030	5030	5030	5030	0
264	20240927	150000	169516500	5030	5030	5030	5030	1000
265	20240927	145900	164486500	5030	5020	5030	5020	2378
266	20240927	145800	152538960	5010	5010	5010	5010	33
267	20240927	145700	152373630	5020	5020	5020	5020	0
268	20240927	145600	152373630	5020	5020	5020	5020	0
269	20240927	145500	152373630	5020	5020	5020	5020	0
270	20240927	145400	152373630	5020	5020	5020	5020	153
271	20240927	145300	151605570	5000	5000	5000	5000	0
272	20240927	145200	151605570	5000	5000	5000	5000	0
273	20240927	145100	151605570	5000	5000	5000	5000	1
274	20240927	145000	151600570	4995	5000	5000	4995	5
275	20240927	144900	151575585	4995	4995	4995	4995	0
276	20240927	144800	151575585	4995	4995	4995	4995	0
277	20240927	144700	151575585	4995	4995	4995	4995	0
278	20240927	144600	151575585	4995	4995	4995	4995	0
279	20240927	144500	151575585	4995	4995	4995	4995	0
280	20240927	144400	151575585	4995	4995	4995	4995	92
281	20240927	144300	151116045	5020	5020	5020	5020	0
282	20240927	144200	151116045	5020	5020	5020	5020	0
283	20240927	144100	151116045	5020	5020	5020	5020	0
284	20240927	144000	151116045	5020	5000	5020	4995	6
285	20240927	143900	151086040	4995	4995	4995	4995	0
286	20240927	143800	151086040	4995	4995	4995	4995	0
287	20240927	143700	151086040	4995	4995	4995	4995	0
288	20240927	143600	151086040	4995	4995	4995	4995	0
289	20240927	143500	151086040	4995	4995	4995	4995	0
290	20240927	143400	151086040	4995	4995	4995	4995	0
291	20240927	143300	151086040	4995	4995	4995	4995	0
292	20240927	143200	151086040	4995	4995	4995	4995	0
293	20240927	143100	151086040	4995	4995	4995	4995	99
294	20240927	143000	150591535	4995	5010	5010	4995	1001
295	20240927	142900	145589775	5020	5010	5020	5000	393
296	20240927	142800	143622275	5020	5020	5020	5020	0
297	20240927	142700	143622275	5020	5020	5020	5020	0
298	20240927	142600	143622275	5020	5020	5020	5020	0
299	20240927	142500	143622275	5020	5020	5020	5020	0
300	20240927	142400	143622275	5020	5020	5020	5020	0
301	20240927	142300	143622275	5020	5020	5020	5020	2
302	20240927	142200	143612235	5020	5020	5020	5020	0
303	20240927	142100	143612235	5020	5020	5020	5020	20
304	20240927	142000	143511835	5010	5010	5010	5010	4
305	20240927	141900	143491795	5010	5010	5010	5010	0
306	20240927	141800	143491795	5010	5010	5010	5010	5
307	20240927	141700	143466745	5030	5030	5030	5030	0
308	20240927	141600	143466745	5030	5030	5030	5030	0
309	20240927	141500	143466745	5030	5030	5030	5030	0
310	20240927	141400	143466745	5030	5030	5030	5030	0
311	20240927	141300	143466745	5030	5030	5030	5030	0
312	20240927	141200	143466745	5030	5030	5030	5030	0
313	20240927	141100	143466745	5030	5030	5030	5030	0
314	20240927	141000	143466745	5030	5030	5030	5030	0
315	20240927	140900	143466745	5030	5030	5030	5030	0
316	20240927	140800	143466745	5030	5030	5030	5030	1
317	20240927	140700	143461715	5010	5010	5010	5010	0
318	20240927	140600	143461715	5010	5010	5010	5010	0
319	20240927	140500	143461715	5010	5010	5010	5010	0
320	20240927	140400	143461715	5010	5010	5010	5010	0
321	20240927	140300	143461715	5010	5010	5010	5010	0
322	20240927	140200	143461715	5010	5010	5010	5010	0
323	20240927	140100	143461715	5010	5010	5010	5010	0
324	20240927	140000	143461715	5010	5010	5010	5010	5
325	20240927	135900	143436665	5010	5010	5010	5010	0
326	20240927	135800	143436665	5010	5010	5010	5010	0
327	20240927	135700	143436665	5010	5010	5010	5010	0
328	20240927	135600	143436665	5010	5010	5010	5010	0
329	20240927	135500	143436665	5010	5010	5010	5010	0
330	20240927	135400	143436665	5010	5010	5010	5010	0
331	20240927	135300	143436665	5010	5010	5010	5010	0
332	20240927	135200	143436665	5010	5010	5010	5010	0
333	20240927	135100	143436665	5010	5010	5010	5010	5
334	20240927	135000	143411615	5010	5010	5010	5010	129
335	20240927	134900	142765325	5030	5030	5030	5030	0
336	20240927	134800	142765325	5030	5030	5030	5030	0
337	20240927	134700	142765325	5030	5020	5030	5020	471
338	20240927	134600	140397905	5020	5020	5020	5020	0
339	20240927	134500	140397905	5020	5020	5020	5020	0
340	20240927	134400	140397905	5020	5020	5020	5020	100
341	20240927	134300	139895905	5030	5030	5030	5030	2
342	20240927	134200	139885845	5020	5020	5020	5020	0
343	20240927	134100	139885845	5020	5020	5020	5020	0
344	20240927	134000	139885845	5020	5020	5020	5020	5
345	20240927	133900	139860745	5020	5020	5020	5020	0
346	20240927	133800	139860745	5020	5020	5020	5020	0
347	20240927	133700	139860745	5020	5020	5020	5020	0
348	20240927	133600	139860745	5020	5020	5020	5020	0
349	20240927	133500	139860745	5020	5020	5020	5020	0
350	20240927	133400	139860745	5020	5020	5020	5020	0
351	20240927	133300	139860745	5020	5020	5020	5020	0
352	20240927	133200	139860745	5020	5020	5020	5020	0
353	20240927	133100	139860745	5020	5020	5020	5020	0
354	20240927	133000	139860745	5020	5030	5030	5020	7
355	20240927	132900	139825585	5020	5020	5020	5020	0
356	20240927	132800	139825585	5020	5020	5020	5020	4
357	20240927	132700	139805505	5030	5030	5030	5030	0
358	20240927	132600	139805505	5030	5030	5030	5030	2
359	20240927	132500	139795445	5030	5030	5030	5030	0
360	20240927	132400	139795445	5030	5030	5030	5030	0
361	20240927	132300	139795445	5030	5030	5030	5030	0
362	20240927	132200	139795445	5030	5030	5030	5030	10
363	20240927	132100	139745145	5030	5030	5030	5030	0
364	20240927	132000	139745145	5030	5030	5030	5030	0
365	20240927	131900	139745145	5030	5030	5030	5030	0
366	20240927	131800	139745145	5030	5030	5030	5030	134
367	20240927	131700	139071125	5030	5030	5030	5030	1
368	20240927	131600	139066095	5050	5040	5050	5040	1900
369	20240927	131500	129471325	5040	5040	5040	5040	0
370	20240927	131400	129471325	5040	5040	5040	5040	0
371	20240927	131300	129471325	5040	5040	5040	5040	0
372	20240927	131200	129471325	5040	5040	5040	5040	0
373	20240927	131100	129471325	5040	5040	5040	5040	0
374	20240927	131000	129471325	5040	5040	5040	5040	0
375	20240927	130900	129471325	5040	5040	5040	5040	6
376	20240927	130800	129441085	5020	5020	5020	5020	0
377	20240927	130700	129441085	5020	5020	5020	5020	0
378	20240927	130600	129441085	5020	5020	5020	5020	10
379	20240927	130500	129390885	5030	5030	5030	5030	0
380	20240927	130400	129390885	5030	5030	5030	5030	0
381	20240927	130300	129390885	5030	5030	5030	5030	0
382	20240927	130200	129390885	5030	5030	5030	5030	0
383	20240927	130100	129390885	5030	5030	5030	5030	0
384	20240927	130000	129390885	5030	5030	5030	5030	53
385	20240927	125900	129124295	5030	5030	5030	5030	22
386	20240927	125800	129013635	5030	5030	5030	5030	0
387	20240927	125700	129013635	5030	5030	5030	5030	0
388	20240927	125600	129013635	5030	5030	5030	5030	1
389	20240927	125500	129008605	5040	5040	5040	5040	100
390	20240927	125400	128504605	5030	5030	5030	5030	0
391	20240927	125300	128504605	5030	5030	5030	5030	0
392	20240927	125200	128504605	5030	5030	5030	5030	61
393	20240927	125100	128197775	5040	5040	5040	5040	0
394	20240927	125000	128197775	5040	5040	5040	5040	111
395	20240927	124900	127638335	5040	5040	5040	5040	0
396	20240927	124800	127638335	5040	5040	5040	5040	15
397	20240927	124700	127562735	5040	5040	5040	5040	0
398	20240927	124600	127562735	5040	5040	5040	5040	20
399	20240927	124500	127461935	5020	5020	5020	5020	0
400	20240927	124400	127461935	5020	5020	5020	5020	0
401	20240927	124300	127461935	5020	5020	5020	5020	0
402	20240927	124200	127461935	5020	5020	5020	5020	0
403	20240927	124100	127461935	5020	5020	5020	5020	0
404	20240927	124000	127461935	5020	5020	5020	5020	4
405	20240927	123900	127441855	5020	5020	5020	5020	0
406	20240927	123800	127441855	5020	5020	5020	5020	0
407	20240927	123700	127441855	5020	5020	5020	5020	0
408	20240927	123600	127441855	5020	5020	5020	5020	1
409	20240927	123500	127436835	5020	5020	5020	5020	6
410	20240927	123400	127406715	5040	5040	5040	5040	28
411	20240927	123300	127265595	5040	5040	5040	5040	27
412	20240927	123200	127129515	5020	5020	5020	5020	0
413	20240927	123100	127129515	5020	5020	5020	5020	0
414	20240927	123000	127129515	5020	5020	5020	5020	5
415	20240927	122900	127104415	5020	5020	5020	5020	0
416	20240927	122800	127104415	5020	5020	5020	5020	0
417	20240927	122700	127104415	5020	5020	5020	5020	0
418	20240927	122600	127104415	5020	5020	5020	5020	0
419	20240927	122500	127104415	5020	5020	5020	5020	0
420	20240927	122400	127104415	5020	5020	5020	5020	0
421	20240927	122300	127104415	5020	5020	5020	5020	0
422	20240927	122200	127104415	5020	5020	5020	5020	0
423	20240927	122100	127104415	5020	5020	5020	5020	0
424	20240927	122000	127104415	5020	5020	5020	5020	4
425	20240927	121900	127084335	5020	5020	5020	5020	0
426	20240927	121800	127084335	5020	5020	5020	5020	0
427	20240927	121700	127084335	5020	5020	5020	5020	0
428	20240927	121600	127084335	5020	5020	5020	5020	0
429	20240927	121500	127084335	5020	5020	5020	5020	0
430	20240927	121400	127084335	5020	5020	5020	5020	0
431	20240927	121300	127084335	5020	5020	5020	5020	0
432	20240927	121200	127084335	5020	5020	5020	5020	0
433	20240927	121100	127084335	5020	5020	5020	5020	0
434	20240927	121000	127084335	5020	5020	5020	5020	5
435	20240927	120900	127059235	5020	5020	5020	5020	1
436	20240927	120800	127054215	5020	5020	5020	5020	0
437	20240927	120700	127054215	5020	5020	5020	5020	0
438	20240927	120600	127054215	5020	5020	5020	5020	0
439	20240927	120500	127054215	5020	5020	5020	5020	0
440	20240927	120400	127054215	5020	5020	5020	5020	6
441	20240927	120300	127024095	5020	5030	5030	5020	200
442	20240927	120200	126019495	5040	5040	5040	5040	49
443	20240927	120100	125772535	5040	5040	5040	5040	0
444	20240927	120000	125772535	5040	5040	5040	5040	0
445	20240927	115900	125772535	5040	5040	5040	5040	0
446	20240927	115800	125772535	5040	5040	5040	5040	0
447	20240927	115700	125772535	5040	5040	5040	5040	0
448	20240927	115600	125772535	5040	5040	5040	5040	0
449	20240927	115500	125772535	5040	5040	5040	5040	0
450	20240927	115400	125772535	5040	5040	5040	5040	85
451	20240927	115300	125344135	5040	5040	5040	5040	0
452	20240927	115200	125344135	5040	5040	5040	5040	0
453	20240927	115100	125344135	5040	5040	5040	5040	20
454	20240927	115000	125243335	5040	5040	5040	5040	0
455	20240927	114900	125243335	5040	5040	5040	5040	0
456	20240927	114800	125243335	5040	5040	5040	5040	0
457	20240927	114700	125243335	5040	5030	5040	5030	40
458	20240927	114600	125041745	5040	5040	5040	5040	0
459	20240927	114500	125041745	5040	5040	5040	5040	0
460	20240927	114400	125041745	5040	5040	5040	5040	0
461	20240927	114300	125041745	5040	5040	5040	5040	0
462	20240927	114200	125041745	5040	5040	5040	5040	36
463	20240927	114100	124860305	5040	5040	5040	5040	0
464	20240927	114000	124860305	5040	5040	5040	5040	1
465	20240927	113900	124855265	5050	5050	5050	5050	0
466	20240927	113800	124855265	5050	5050	5050	5050	0
467	20240927	113700	124855265	5050	5050	5050	5050	0
468	20240927	113600	124855265	5050	5050	5050	5050	0
469	20240927	113500	124855265	5050	5050	5050	5050	0
470	20240927	113400	124855265	5050	5050	5050	5050	0
471	20240927	113300	124855265	5050	5050	5050	5050	0
472	20240927	113200	124855265	5050	5050	5050	5050	0
473	20240927	113100	124855265	5050	5040	5050	5040	30
474	20240927	113000	124703945	5040	5040	5040	5040	0
475	20240927	112900	124703945	5040	5040	5040	5040	0
476	20240927	112800	124703945	5040	5040	5040	5040	0
477	20240927	112700	124703945	5040	5040	5040	5040	0
478	20240927	112600	124703945	5040	5040	5040	5040	0
479	20240927	112500	124703945	5040	5040	5040	5040	0
480	20240927	112400	124703945	5040	5040	5040	5040	3
481	20240927	112300	124688825	5040	5040	5040	5040	0
482	20240927	112200	124688825	5040	5040	5040	5040	0
483	20240927	112100	124688825	5040	5040	5040	5040	0
484	20240927	112000	124688825	5040	5040	5040	5040	1
485	20240927	111900	124683785	5040	5040	5040	5040	1
486	20240927	111800	124678745	5070	5030	5070	5030	400
487	20240927	111700	122657865	5020	5020	5020	5020	0
488	20240927	111600	122657865	5020	5020	5020	5020	0
489	20240927	111500	122657865	5020	5020	5020	5020	0
490	20240927	111400	122657865	5020	5020	5020	5020	0
491	20240927	111300	122657865	5020	5020	5020	5020	0
492	20240927	111200	122657865	5020	5020	5020	5020	0
493	20240927	111100	122657865	5020	5020	5020	5020	0
494	20240927	111000	122657865	5020	5020	5020	5020	55
495	20240927	110900	122381765	5020	5020	5020	5020	0
496	20240927	110800	122381765	5020	5020	5020	5020	4
497	20240927	110700	122361685	5050	5050	5050	5050	0
498	20240927	110600	122361685	5050	5050	5050	5050	0
499	20240927	110500	122361685	5050	5050	5050	5050	0
500	20240927	110400	122361685	5050	5050	5050	5050	0
501	20240927	110300	122361685	5050	5050	5050	5050	0
502	20240927	110200	122361685	5050	5050	5050	5050	0
503	20240927	110100	122361685	5050	5050	5050	5050	0
504	20240927	110000	122361685	5050	5050	5050	5050	0
505	20240927	105900	122361685	5050	5040	5050	5040	76
506	20240927	105800	121977975	5030	5030	5030	5030	30
507	20240927	105700	121827075	5030	5030	5030	5030	0
508	20240927	105600	121827075	5030	5030	5030	5030	0
509	20240927	105500	121827075	5030	5030	5030	5030	5
510	20240927	105400	121801925	5030	5020	5030	5020	19
511	20240927	105300	121706535	5030	5030	5030	5030	0
512	20240927	105200	121706535	5030	5030	5030	5030	0
513	20240927	105100	121706535	5030	5030	5030	5030	198
514	20240927	105000	120710595	5040	5040	5040	5040	2
515	20240927	104900	120700515	5050	5050	5050	5050	0
516	20240927	104800	120700515	5050	5050	5050	5050	0
517	20240927	104700	120700515	5050	5050	5050	5050	0
518	20240927	104600	120700515	5050	5050	5050	5050	0
519	20240927	104500	120700515	5050	5050	5050	5050	2
520	20240927	104400	120690415	5030	5040	5040	5030	5
521	20240927	104300	120665245	5050	5060	5060	5050	77
522	20240927	104200	120276385	5050	5050	5060	5050	26
523	20240927	104100	120145065	5080	5080	5080	5080	0
524	20240927	104000	120145065	5080	5040	5080	5040	76
525	20240927	103900	119759955	5060	5060	5060	5060	67
526	20240927	103800	119420935	5040	5040	5040	5040	0
527	20240927	103700	119420935	5040	5040	5040	5040	0
528	20240927	103600	119420935	5040	5040	5040	5040	0
529	20240927	103500	119420935	5040	5040	5040	5040	1
530	20240927	103400	119415895	5050	5050	5050	5050	0
531	20240927	103300	119415895	5050	5050	5050	5050	0
532	20240927	103200	119415895	5050	5050	5050	5050	0
533	20240927	103100	119415895	5050	5050	5060	5050	55
534	20240927	103000	119138125	5050	5020	5080	5020	855
535	20240927	102900	114818835	5020	5020	5020	5020	0
536	20240927	102800	114818835	5020	5020	5020	5020	0
537	20240927	102700	114818835	5020	5020	5020	5020	0
538	20240927	102600	114818835	5020	5020	5020	5020	0
539	20240927	102500	114818835	5020	5020	5020	5020	0
540	20240927	102400	114818835	5020	5020	5020	5020	1
541	20240927	102300	114813815	5020	5020	5020	5020	29
542	20240927	102200	114668235	5030	5030	5030	5030	45
543	20240927	102100	114441885	5020	5020	5020	5020	100
544	20240927	102000	113939885	5010	5010	5010	5010	4
545	20240927	101900	113919845	5010	5010	5010	5010	0
546	20240927	101800	113919845	5010	5010	5010	5010	28
547	20240927	101700	113779565	5030	5030	5030	5030	0
548	20240927	101600	113779565	5030	5030	5030	5030	0
549	20240927	101500	113779565	5030	5030	5030	5030	205
550	20240927	101400	112748415	5030	5030	5030	5030	0
551	20240927	101300	112748415	5030	5030	5030	5030	0
552	20240927	101200	112748415	5030	5020	5030	5020	455
553	20240927	101100	110463855	5020	5000	5020	5000	4
554	20240927	101000	110443795	5000	5000	5000	5000	4
555	20240927	100900	110423795	5000	5000	5000	5000	0
556	20240927	100800	110423795	5000	5000	5000	5000	1
557	20240927	100700	110418795	5020	5020	5020	5020	0
558	20240927	100600	110418795	5020	5010	5020	5000	234
559	20240927	100500	109245755	4995	4995	4995	4995	0
560	20240927	100400	109245755	4995	4995	4995	4995	0
561	20240927	100300	109245755	4995	4995	4995	4995	0
562	20240927	100200	109245755	4995	4995	4995	4995	0
563	20240927	100100	109245755	4995	4995	4995	4995	0
564	20240927	100000	109245755	4995	4995	4995	4995	4
565	20240927	095900	109225775	4995	4995	4995	4995	0
566	20240927	095800	109225775	4995	4995	4995	4995	1
567	20240927	095700	109220780	4985	4985	4985	4985	0
568	20240927	095600	109220780	4985	4985	4985	4985	0
569	20240927	095500	109220780	4985	4985	4985	4985	0
570	20240927	095400	109220780	4985	5000	5000	4985	28
571	20240927	095300	109081090	5010	5010	5010	5010	78
572	20240927	095200	108690310	5010	5010	5010	5010	0
573	20240927	095100	108690310	5010	5010	5010	5010	0
574	20240927	095000	108690310	5010	5010	5010	5010	5
575	20240927	094900	108665260	5010	5010	5010	5010	418
576	20240927	094800	106571080	5000	5010	5010	5000	21
577	20240927	094700	106465880	5010	5010	5010	5010	2
578	20240927	094600	106455860	4990	4990	4990	4990	0
579	20240927	094500	106455860	4990	4990	4990	4990	0
580	20240927	094400	106455860	4990	4990	4990	4990	0
581	20240927	094300	106455860	4990	4990	4990	4990	0
582	20240927	094200	106455860	4990	5000	5000	4990	28
583	20240927	094100	106316125	5000	5000	5000	5000	199
584	20240927	094000	105321125	5000	5000	5000	5000	0
585	20240927	093900	105321125	5000	5000	5000	5000	4
586	20240927	093800	105301125	5000	5000	5000	5000	0
587	20240927	093700	105301125	5000	5000	5000	5000	4
588	20240927	093600	105281125	4975	4975	4975	4975	0
589	20240927	093500	105281125	4975	4975	4975	4975	0
590	20240927	093400	105281125	4975	4975	4975	4975	0
591	20240927	093300	105281125	4975	4975	4975	4975	0
592	20240927	093200	105281125	4975	4975	4975	4975	0
593	20240927	093100	105281125	4975	4990	4990	4975	4
594	20240927	093000	105261195	4970	4970	4985	4970	48
595	20240927	092900	105022605	5010	5010	5010	5010	0
596	20240927	092800	105022605	5010	5010	5010	5010	20
597	20240927	092700	104922405	4975	4975	4975	4975	0
598	20240927	092600	104922405	4975	4975	4975	4975	0
599	20240927	092500	104922405	4975	5000	5000	4975	1277
600	20240927	092400	98565980	5010	5010	5010	5010	0
601	20240927	092300	98565980	5010	5000	5010	5000	11
602	20240927	092200	98510970	5000	5020	5020	5000	18267
603	20240927	092100	7175890	5030	5030	5030	5030	0
604	20240927	092000	7175890	5030	5010	5030	5010	1099
605	20240927	091900	1668190	5010	5010	5010	5010	1
606	20240927	091800	1663180	4980	4975	4980	4975	34
607	20240927	091700	1494005	4975	4975	4975	4975	7
608	20240927	091600	1459180	4975	4965	4975	4965	3
609	20240927	091500	1444265	4960	4960	4960	4960	0
610	20240927	091400	1444265	4960	4960	4960	4960	0
611	20240927	091300	1444265	4960	4960	4960	4960	10
612	20240927	091200	1394665	4965	4965	4965	4965	2
613	20240927	091100	1384735	4965	4965	4965	4965	0
614	20240927	091000	1384735	4965	4965	4965	4965	5
615	20240927	090900	1359910	4965	4965	4965	4965	3
616	20240927	090800	1345015	4975	4965	4975	4965	27
617	20240927	090700	1210940	4965	4965	4965	4965	98
618	20240927	090600	724370	4965	4965	4965	4965	2
619	20240927	090500	714440	4965	4965	4965	4965	0
620	20240927	090400	714440	4965	4965	4965	4965	0
621	20240927	090300	714440	4965	4965	4965	4965	0
622	20240927	090200	714440	4965	4965	4965	4965	0
623	20240927	090100	714440	4965	4955	4965	4955	43
624	20240927	090000	500985	4955	4965	4965	4955	101