KissMeData/079000/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195400	144002075	5030	5030	5030	5030	150
3	20240925	195300	144002075	5030	5030	5030	5030	0
4	20240925	195200	144002075	5030	5030	5030	5030	0
5	20240925	195100	144002075	5030	5030	5030	5030	0
6	20240925	195000	144002075	5030	5030	5030	5030	0
7	20240925	194900	144002075	5030	5030	5030	5030	0
8	20240925	194800	144002075	5030	5030	5030	5030	0
9	20240925	194700	144002075	5030	5030	5030	5030	0
10	20240925	194600	144002075	5030	5030	5030	5030	0
11	20240925	194500	144002075	5030	5030	5030	5030	0
12	20240925	194400	144002075	5030	5030	5030	5030	0
13	20240925	194300	144002075	5030	5030	5030	5030	0
14	20240925	194200	144002075	5030	5030	5030	5030	0
15	20240925	194100	144002075	5030	5030	5030	5030	0
16	20240925	194000	144002075	5030	5030	5030	5030	0
17	20240925	193900	144002075	5030	5030	5030	5030	0
18	20240925	193800	144002075	5030	5030	5030	5030	0
19	20240925	193700	144002075	5030	5030	5030	5030	0
20	20240925	193600	144002075	5030	5030	5030	5030	0
21	20240925	193500	144002075	5030	5030	5030	5030	0
22	20240925	193400	144002075	5030	5030	5030	5030	0
23	20240925	193300	144002075	5030	5030	5030	5030	0
24	20240925	193200	144002075	5030	5030	5030	5030	0
25	20240925	193100	144002075	5030	5030	5030	5030	0
26	20240925	193000	144002075	5030	5030	5030	5030	0
27	20240925	192900	144002075	5030	5030	5030	5030	0
28	20240925	192800	144002075	5030	5030	5030	5030	0
29	20240925	192700	144002075	5030	5030	5030	5030	0
30	20240925	192600	144002075	5030	5030	5030	5030	0
31	20240925	192500	144002075	5030	5030	5030	5030	0
32	20240925	192400	144002075	5030	5030	5030	5030	150
33	20240925	192300	144002075	5030	5030	5030	5030	0
34	20240925	192200	144002075	5030	5030	5030	5030	0
35	20240925	192100	144002075	5030	5030	5030	5030	0
36	20240925	192000	144002075	5030	5030	5030	5030	0
37	20240925	191900	144002075	5030	5030	5030	5030	0
38	20240925	191800	144002075	5030	5030	5030	5030	0
39	20240925	191700	144002075	5030	5030	5030	5030	0
40	20240925	191600	144002075	5030	5030	5030	5030	0
41	20240925	191500	144002075	5030	5030	5030	5030	0
42	20240925	191400	144002075	5030	5030	5030	5030	0
43	20240925	191300	144002075	5030	5030	5030	5030	0
44	20240925	191200	144002075	5030	5030	5030	5030	0
45	20240925	191100	144002075	5030	5030	5030	5030	0
46	20240925	191000	144002075	5030	5030	5030	5030	0
47	20240925	190900	144002075	5030	5030	5030	5030	0
48	20240925	190800	144002075	5030	5030	5030	5030	0
49	20240925	190700	144002075	5030	5030	5030	5030	0
50	20240925	190600	144002075	5030	5030	5030	5030	0
51	20240925	190500	144002075	5030	5030	5030	5030	0
52	20240925	190400	144002075	5030	5030	5030	5030	0
53	20240925	190300	144002075	5030	5030	5030	5030	0
54	20240925	190200	144002075	5030	5030	5030	5030	0
55	20240925	190100	144002075	5030	5030	5030	5030	0
56	20240925	190000	144002075	5030	5030	5030	5030	0
57	20240925	185900	144002075	5030	5030	5030	5030	0
58	20240925	185800	144002075	5030	5030	5030	5030	0
59	20240925	185700	144002075	5030	5030	5030	5030	0
60	20240925	185600	144002075	5030	5030	5030	5030	0
61	20240925	185500	144002075	5030	5030	5030	5030	0
62	20240925	185400	144002075	5030	5030	5030	5030	150
63	20240925	185300	144002075	5030	5030	5030	5030	0
64	20240925	185200	144002075	5030	5030	5030	5030	0
65	20240925	185100	144002075	5030	5030	5030	5030	0
66	20240925	185000	144002075	5030	5030	5030	5030	0
67	20240925	184900	144002075	5030	5030	5030	5030	0
68	20240925	184800	144002075	5030	5030	5030	5030	0
69	20240925	184700	144002075	5030	5030	5030	5030	0
70	20240925	184600	144002075	5030	5030	5030	5030	0
71	20240925	184500	144002075	5030	5030	5030	5030	0
72	20240925	184400	144002075	5030	5030	5030	5030	0
73	20240925	184300	144002075	5030	5030	5030	5030	0
74	20240925	184200	144002075	5030	5030	5030	5030	0
75	20240925	184100	144002075	5030	5030	5030	5030	0
76	20240925	184000	144002075	5030	5030	5030	5030	0
77	20240925	183900	144002075	5030	5030	5030	5030	0
78	20240925	183800	144002075	5030	5030	5030	5030	0
79	20240925	183700	144002075	5030	5030	5030	5030	0
80	20240925	183600	144002075	5030	5030	5030	5030	0
81	20240925	183500	144002075	5030	5030	5030	5030	0
82	20240925	183400	144002075	5030	5030	5030	5030	0
83	20240925	183300	144002075	5030	5030	5030	5030	0
84	20240925	183200	144002075	5030	5030	5030	5030	0
85	20240925	183100	144002075	5030	5030	5030	5030	0
86	20240925	183000	144002075	5030	5030	5030	5030	0
87	20240925	182900	144002075	5030	5030	5030	5030	0
88	20240925	182800	144002075	5030	5030	5030	5030	0
89	20240925	182700	144002075	5030	5030	5030	5030	0
90	20240925	182600	144002075	5030	5030	5030	5030	0
91	20240925	182500	144002075	5030	5030	5030	5030	0
92	20240925	182400	144002075	5030	5030	5030	5030	150
93	20240925	182300	144002075	5030	5030	5030	5030	0
94	20240925	182200	144002075	5030	5030	5030	5030	0
95	20240925	182100	144002075	5030	5030	5030	5030	0
96	20240925	182000	144002075	5030	5030	5030	5030	0
97	20240925	181900	144002075	5030	5030	5030	5030	0
98	20240925	181800	144002075	5030	5030	5030	5030	0
99	20240925	181700	144002075	5030	5030	5030	5030	0
100	20240925	181600	144002075	5030	5030	5030	5030	0
101	20240925	181500	144002075	5030	5030	5030	5030	0
102	20240925	181400	144002075	5030	5030	5030	5030	0
103	20240925	181300	144002075	5030	5030	5030	5030	0
104	20240925	181200	144002075	5030	5030	5030	5030	0
105	20240925	181100	144002075	5030	5030	5030	5030	0
106	20240925	181000	144002075	5030	5030	5030	5030	0
107	20240925	180900	144002075	5030	5030	5030	5030	0
108	20240925	180800	144002075	5030	5030	5030	5030	0
109	20240925	180700	144002075	5030	5030	5030	5030	0
110	20240925	180600	144002075	5030	5030	5030	5030	0
111	20240925	180500	144002075	5030	5030	5030	5030	0
112	20240925	180400	144002075	5030	5030	5030	5030	0
113	20240925	180300	144002075	5030	5030	5030	5030	0
114	20240925	180200	144002075	5030	5030	5030	5030	0
115	20240925	180100	144002075	5030	5030	5030	5030	0
116	20240925	180000	144002075	5030	5030	5030	5030	0
117	20240925	175900	144002075	5030	5030	5030	5030	0
118	20240925	175800	144002075	5030	5030	5030	5030	0
119	20240925	175700	144002075	5030	5030	5030	5030	0
120	20240925	175600	144002075	5030	5030	5030	5030	0
121	20240925	175500	144002075	5030	5030	5030	5030	0
122	20240925	175400	144002075	5030	5030	5030	5030	150
123	20240925	175300	144002075	5030	5030	5030	5030	0
124	20240925	175200	144002075	5030	5030	5030	5030	0
125	20240925	175100	144002075	5030	5030	5030	5030	0
126	20240925	175000	144002075	5030	5030	5030	5030	0
127	20240925	174900	144002075	5030	5030	5030	5030	0
128	20240925	174800	144002075	5030	5030	5030	5030	0
129	20240925	174700	144002075	5030	5030	5030	5030	0
130	20240925	174600	144002075	5030	5030	5030	5030	0
131	20240925	174500	144002075	5030	5030	5030	5030	0
132	20240925	174400	144002075	5030	5030	5030	5030	0
133	20240925	174300	144002075	5030	5030	5030	5030	0
134	20240925	174200	144002075	5030	5030	5030	5030	0
135	20240925	174100	144002075	5030	5030	5030	5030	0
136	20240925	174000	144002075	5030	5030	5030	5030	0
137	20240925	173900	144002075	5030	5030	5030	5030	0
138	20240925	173800	144002075	5030	5030	5030	5030	0
139	20240925	173700	144002075	5030	5030	5030	5030	0
140	20240925	173600	144002075	5030	5030	5030	5030	0
141	20240925	173500	144002075	5030	5030	5030	5030	0
142	20240925	173400	144002075	5030	5030	5030	5030	0
143	20240925	173300	144002075	5030	5030	5030	5030	0
144	20240925	173200	144002075	5030	5030	5030	5030	0
145	20240925	173100	144002075	5030	5030	5030	5030	0
146	20240925	173000	144002075	5030	5030	5030	5030	0
147	20240925	172900	144002075	5030	5030	5030	5030	0
148	20240925	172800	144002075	5030	5030	5030	5030	0
149	20240925	172700	144002075	5030	5030	5030	5030	0
150	20240925	172600	144002075	5030	5030	5030	5030	0
151	20240925	172500	144002075	5030	5030	5030	5030	0
152	20240925	172400	144002075	5030	5030	5030	5030	150
153	20240925	172300	144002075	5030	5030	5030	5030	0
154	20240925	172200	144002075	5030	5030	5030	5030	0
155	20240925	172100	144002075	5030	5030	5030	5030	0
156	20240925	172000	144002075	5030	5030	5030	5030	0
157	20240925	171900	144002075	5030	5030	5030	5030	0
158	20240925	171800	144002075	5030	5030	5030	5030	0
159	20240925	171700	144002075	5030	5030	5030	5030	0
160	20240925	171600	144002075	5030	5030	5030	5030	0
161	20240925	171500	144002075	5030	5030	5030	5030	0
162	20240925	171400	144002075	5030	5030	5030	5030	0
163	20240925	171300	144002075	5030	5030	5030	5030	0
164	20240925	171200	144002075	5030	5030	5030	5030	0
165	20240925	171100	144002075	5030	5030	5030	5030	0
166	20240925	171000	144002075	5030	5030	5030	5030	0
167	20240925	170900	144002075	5030	5030	5030	5030	0
168	20240925	170800	144002075	5030	5030	5030	5030	0
169	20240925	170700	144002075	5030	5030	5030	5030	0
170	20240925	170600	144002075	5030	5030	5030	5030	0
171	20240925	170500	144002075	5030	5030	5030	5030	0
172	20240925	170400	144002075	5030	5030	5030	5030	0
173	20240925	170300	144002075	5030	5030	5030	5030	0
174	20240925	170200	144002075	5030	5030	5030	5030	0
175	20240925	170100	144002075	5030	5030	5030	5030	0
176	20240925	170000	144002075	5030	5030	5030	5030	0
177	20240925	165900	144002075	5030	5030	5030	5030	0
178	20240925	165800	144002075	5030	5030	5030	5030	0
179	20240925	165700	144002075	5030	5030	5030	5030	0
180	20240925	165600	144002075	5030	5030	5030	5030	0
181	20240925	165500	144002075	5030	5030	5030	5030	0
182	20240925	165400	144002075	5030	5030	5030	5030	150
183	20240925	165300	144002075	5030	5030	5030	5030	0
184	20240925	165200	144002075	5030	5030	5030	5030	0
185	20240925	165100	144002075	5030	5030	5030	5030	0
186	20240925	165000	144002075	5030	5030	5030	5030	0
187	20240925	164900	144002075	5030	5030	5030	5030	0
188	20240925	164800	144002075	5030	5030	5030	5030	0
189	20240925	164700	144002075	5030	5030	5030	5030	0
190	20240925	164600	144002075	5030	5030	5030	5030	0
191	20240925	164500	144002075	5030	5030	5030	5030	0
192	20240925	164400	144002075	5030	5030	5030	5030	0
193	20240925	164300	144002075	5030	5030	5030	5030	0
194	20240925	164200	144002075	5030	5030	5030	5030	0
195	20240925	164100	144002075	5030	5030	5030	5030	0
196	20240925	164000	144002075	5030	5030	5030	5030	0
197	20240925	163900	144002075	5030	5030	5030	5030	0
198	20240925	163800	144002075	5030	5030	5030	5030	0
199	20240925	163700	144002075	5030	5030	5030	5030	0
200	20240925	163600	144002075	5030	5030	5030	5030	0
201	20240925	163500	144002075	5030	5030	5030	5030	0
202	20240925	163400	144002075	5030	5030	5030	5030	0
203	20240925	163300	144002075	5030	5030	5030	5030	0
204	20240925	163200	144002075	5030	5030	5030	5030	0
205	20240925	163100	144002075	5030	5030	5030	5030	0
206	20240925	163000	144002075	5030	5030	5030	5030	0
207	20240925	162900	144002075	5030	5030	5030	5030	0
208	20240925	162800	144002075	5030	5030	5030	5030	0
209	20240925	162700	144002075	5030	5030	5030	5030	0
210	20240925	162600	144002075	5030	5030	5030	5030	0
211	20240925	162500	144002075	5030	5030	5030	5030	0
212	20240925	162400	144002075	5030	5030	5030	5030	150
213	20240925	162300	144002075	5030	5030	5030	5030	0
214	20240925	162200	144002075	5030	5030	5030	5030	0
215	20240925	162100	144002075	5030	5030	5030	5030	0
216	20240925	162000	144002075	5030	5030	5030	5030	0
217	20240925	161900	144002075	5030	5030	5030	5030	0
218	20240925	161800	144002075	5030	5030	5030	5030	0
219	20240925	161700	144002075	5030	5030	5030	5030	0
220	20240925	161600	144002075	5030	5030	5030	5030	0
221	20240925	161500	144002075	5030	5030	5030	5030	0
222	20240925	161400	144002075	5030	5030	5030	5030	0
223	20240925	161300	144002075	5030	5030	5030	5030	0
224	20240925	161200	144002075	5030	5030	5030	5030	0
225	20240925	161100	144002075	5030	5030	5030	5030	0
226	20240925	161000	144002075	5030	5030	5030	5030	0
227	20240925	160900	144002075	5030	5030	5030	5030	0
228	20240925	160800	144002075	5030	5030	5030	5030	0
229	20240925	160700	144002075	5030	5030	5030	5030	0
230	20240925	160600	144002075	5030	5030	5030	5030	0
231	20240925	160500	144002075	5030	5030	5030	5030	0
232	20240925	160400	144002075	5030	5030	5030	5030	0
233	20240925	160300	144002075	5030	5030	5030	5030	0
234	20240925	160200	144002075	5030	5030	5030	5030	0
235	20240925	160100	144002075	5030	5030	5030	5030	0
236	20240925	160000	144002075	5030	5030	5030	5030	0
237	20240925	155900	144002075	5030	5030	5030	5030	0
238	20240925	155800	144002075	5030	5030	5030	5030	0
239	20240925	155700	144002075	5030	5030	5030	5030	0
240	20240925	155600	144002075	5030	5030	5030	5030	0
241	20240925	155500	144002075	5030	5030	5030	5030	0
242	20240925	155400	144002075	5030	5030	5030	5030	150
243	20240925	155300	144002075	5030	5030	5030	5030	0
244	20240925	155200	144002075	5030	5030	5030	5030	0
245	20240925	155100	144002075	5030	5030	5030	5030	0
246	20240925	155000	144002075	5030	5030	5030	5030	0
247	20240925	154900	144002075	5030	5030	5030	5030	0
248	20240925	154800	144002075	5030	5030	5030	5030	0
249	20240925	154700	144002075	5030	5030	5030	5030	0
250	20240925	154600	144002075	5030	5030	5030	5030	0
251	20240925	154500	144002075	5030	5030	5030	5030	0
252	20240925	154400	144002075	5030	5030	5030	5030	0
253	20240925	154300	144002075	5030	5030	5030	5030	0
254	20240925	154200	144002075	5030	5030	5030	5030	0
255	20240925	154100	144002075	5030	5030	5030	5030	0
256	20240925	154000	144002075	5030	5030	5030	5030	0
257	20240925	153900	144002075	5030	5030	5030	5030	0
258	20240925	153800	144002075	5030	5030	5030	5030	0
259	20240925	153700	144002075	5030	5030	5030	5030	0
260	20240925	153600	144002075	5030	5030	5030	5030	0
261	20240925	153500	144002075	5030	5030	5030	5030	0
262	20240925	153400	144002075	5030	5030	5030	5030	0
263	20240925	153300	144002075	5030	5030	5030	5030	0
264	20240925	153200	144002075	5030	5030	5030	5030	0
265	20240925	153100	144002075	5030	5030	5030	5030	0
266	20240925	153000	144002075	5030	5030	5030	5030	150
267	20240925	152900	143247575	5000	5000	5000	5000	0
268	20240925	152800	143247575	5000	5000	5000	5000	0
269	20240925	152700	143247575	5000	5000	5000	5000	0
270	20240925	152600	143247575	5000	5000	5000	5000	0
271	20240925	152500	143247575	5000	5000	5000	5000	0
272	20240925	152400	143247575	5000	5000	5000	5000	0
273	20240925	152300	143247575	5000	5000	5000	5000	0
274	20240925	152200	143247575	5000	5000	5000	5000	0
275	20240925	152100	143247575	5000	5000	5000	5000	0
276	20240925	152000	143247575	5000	5000	5000	5000	0
277	20240925	151900	143247575	5000	5000	5000	5000	0
278	20240925	151800	143247575	5000	5000	5000	5000	16
279	20240925	151700	143167575	5020	5000	5020	5000	29
280	20240925	151600	143022375	4995	4995	4995	4995	0
281	20240925	151500	143022375	4995	5000	5000	4995	1074
282	20240925	151400	137652920	5020	5020	5020	5020	0
283	20240925	151300	137652920	5020	5020	5020	5020	17
284	20240925	151200	137567580	5000	5000	5000	5000	0
285	20240925	151100	137567580	5000	5000	5000	5000	0
286	20240925	151000	137567580	5000	5000	5000	5000	0
287	20240925	150900	137567580	5000	5000	5000	5000	0
288	20240925	150800	137567580	5000	5000	5000	5000	0
289	20240925	150700	137567580	5000	5000	5000	5000	0
290	20240925	150600	137567580	5000	5000	5000	5000	0
291	20240925	150500	137567580	5000	5000	5000	5000	0
292	20240925	150400	137567580	5000	5000	5000	5000	0
293	20240925	150300	137567580	5000	5000	5000	5000	0
294	20240925	150200	137567580	5000	5000	5000	5000	0
295	20240925	150100	137567580	5000	5000	5000	5000	24
296	20240925	150000	137447580	5000	5000	5000	5000	0
297	20240925	145900	137447580	5000	5000	5000	5000	0
298	20240925	145800	137447580	5000	5000	5000	5000	0
299	20240925	145700	137447580	5000	5000	5000	5000	0
300	20240925	145600	137447580	5000	5000	5000	5000	0
301	20240925	145500	137447580	5000	5000	5000	5000	1
302	20240925	145400	137442580	5000	5000	5000	5000	0
303	20240925	145300	137442580	5000	5000	5000	5000	0
304	20240925	145200	137442580	5000	5000	5000	5000	0
305	20240925	145100	137442580	5000	5000	5000	5000	0
306	20240925	145000	137442580	5000	5000	5000	5000	0
307	20240925	144900	137442580	5000	5000	5000	5000	0
308	20240925	144800	137442580	5000	5000	5000	5000	0
309	20240925	144700	137442580	5000	5000	5000	5000	0
310	20240925	144600	137442580	5000	5000	5000	5000	0
311	20240925	144500	137442580	5000	5000	5000	5000	0
312	20240925	144400	137442580	5000	5000	5000	5000	0
313	20240925	144300	137442580	5000	5000	5000	5000	0
314	20240925	144200	137442580	5000	5000	5000	5000	0
315	20240925	144100	137442580	5000	5000	5000	5000	0
316	20240925	144000	137442580	5000	5000	5000	5000	0
317	20240925	143900	137442580	5000	5000	5000	5000	2
318	20240925	143800	137432580	5040	5040	5040	5040	0
319	20240925	143700	137432580	5040	5010	5040	5010	76
320	20240925	143600	137051380	5010	5010	5010	5010	10
321	20240925	143500	137001280	5000	5000	5000	5000	0
322	20240925	143400	137001280	5000	5000	5000	5000	14
323	20240925	143300	136931280	5000	5000	5000	5000	0
324	20240925	143200	136931280	5000	5000	5000	5000	264
325	20240925	143100	135611280	5000	5000	5000	5000	0
326	20240925	143000	135611280	5000	5000	5000	5000	0
327	20240925	142900	135611280	5000	5000	5000	5000	0
328	20240925	142800	135611280	5000	5000	5000	5000	0
329	20240925	142700	135611280	5000	5000	5000	5000	0
330	20240925	142600	135611280	5000	5000	5000	5000	0
331	20240925	142500	135611280	5000	5000	5000	5000	0
332	20240925	142400	135611280	5000	5000	5000	5000	18
333	20240925	142300	135521280	5000	5000	5000	5000	0
334	20240925	142200	135521280	5000	5000	5000	5000	0
335	20240925	142100	135521280	5000	5000	5000	5000	0
336	20240925	142000	135521280	5000	5000	5000	5000	0
337	20240925	141900	135521280	5000	5000	5000	5000	0
338	20240925	141800	135521280	5000	5000	5000	5000	0
339	20240925	141700	135521280	5000	5000	5000	5000	0
340	20240925	141600	135521280	5000	5000	5000	5000	0
341	20240925	141500	135521280	5000	5000	5000	5000	0
342	20240925	141400	135521280	5000	5000	5000	5000	22
343	20240925	141300	135411280	5000	5000	5000	5000	0
344	20240925	141200	135411280	5000	5000	5000	5000	0
345	20240925	141100	135411280	5000	5000	5000	5000	0
346	20240925	141000	135411280	5000	5000	5000	5000	0
347	20240925	140900	135411280	5000	5000	5000	5000	0
348	20240925	140800	135411280	5000	5000	5000	5000	0
349	20240925	140700	135411280	5000	5000	5000	5000	0
350	20240925	140600	135411280	5000	5000	5000	5000	0
351	20240925	140500	135411280	5000	5000	5000	5000	0
352	20240925	140400	135411280	5000	5000	5000	5000	20
353	20240925	140300	135311280	5000	5000	5000	5000	0
354	20240925	140200	135311280	5000	5000	5000	5000	0
355	20240925	140100	135311280	5000	5000	5000	5000	0
356	20240925	140000	135311280	5000	5000	5000	5000	0
357	20240925	135900	135311280	5000	5000	5000	5000	0
358	20240925	135800	135311280	5000	5000	5000	5000	0
359	20240925	135700	135311280	5000	5000	5000	5000	0
360	20240925	135600	135311280	5000	5000	5000	5000	0
361	20240925	135500	135311280	5000	5000	5000	5000	0
362	20240925	135400	135311280	5000	5000	5000	5000	0
363	20240925	135300	135311280	5000	5000	5000	5000	0
364	20240925	135200	135311280	5000	5000	5000	5000	0
365	20240925	135100	135311280	5000	5000	5000	5000	61
366	20240925	135000	135006280	5000	5000	5000	5000	0
367	20240925	134900	135006280	5000	5000	5000	5000	0
368	20240925	134800	135006280	5000	5000	5000	5000	0
369	20240925	134700	135006280	5000	5000	5000	5000	0
370	20240925	134600	135006280	5000	5000	5000	5000	0
371	20240925	134500	135006280	5000	5000	5000	5000	0
372	20240925	134400	135006280	5000	5000	5000	5000	0
373	20240925	134300	135006280	5000	5000	5000	5000	0
374	20240925	134200	135006280	5000	5000	5000	5000	0
375	20240925	134100	135006280	5000	5000	5000	5000	0
376	20240925	134000	135006280	5000	5000	5000	5000	0
377	20240925	133900	135006280	5000	5000	5000	5000	0
378	20240925	133800	135006280	5000	5000	5000	5000	0
379	20240925	133700	135006280	5000	5000	5000	5000	0
380	20240925	133600	135006280	5000	5000	5000	5000	0
381	20240925	133500	135006280	5000	5000	5000	5000	0
382	20240925	133400	135006280	5000	5000	5000	5000	0
383	20240925	133300	135006280	5000	5000	5000	5000	1
384	20240925	133200	135001280	5000	5000	5000	5000	0
385	20240925	133100	135001280	5000	5000	5000	5000	0
386	20240925	133000	135001280	5000	5000	5000	5000	0
387	20240925	132900	135001280	5000	5000	5000	5000	0
388	20240925	132800	135001280	5000	5000	5000	5000	0
389	20240925	132700	135001280	5000	5000	5000	5000	0
390	20240925	132600	135001280	5000	5000	5000	5000	0
391	20240925	132500	135001280	5000	5000	5000	5000	0
392	20240925	132400	135001280	5000	5000	5000	5000	3
393	20240925	132300	134986280	5000	5000	5000	5000	0
394	20240925	132200	134986280	5000	5000	5000	5000	0
395	20240925	132100	134986280	5000	5000	5000	5000	0
396	20240925	132000	134986280	5000	5000	5000	5000	0
397	20240925	131900	134986280	5000	5000	5000	5000	0
398	20240925	131800	134986280	5000	5000	5000	5000	0
399	20240925	131700	134986280	5000	5000	5000	5000	0
400	20240925	131600	134986280	5000	5000	5000	5000	0
401	20240925	131500	134986280	5000	5000	5000	5000	0
402	20240925	131400	134986280	5000	4995	5000	4995	48
403	20240925	131300	134746370	4995	4995	4995	4995	0
404	20240925	131200	134746370	4995	4995	4995	4995	0
405	20240925	131100	134746370	4995	4995	4995	4995	0
406	20240925	131000	134746370	4995	4995	4995	4995	0
407	20240925	130900	134746370	4995	4995	4995	4995	0
408	20240925	130800	134746370	4995	4995	4995	4995	1
409	20240925	130700	134741375	4995	4995	4995	4995	0
410	20240925	130600	134741375	4995	4995	4995	4995	0
411	20240925	130500	134741375	4995	4995	4995	4995	0
412	20240925	130400	134741375	4995	4995	4995	4995	22
413	20240925	130300	134631485	4995	4995	4995	4995	0
414	20240925	130200	134631485	4995	4995	4995	4995	0
415	20240925	130100	134631485	4995	4995	4995	4995	0
416	20240925	130000	134631485	4995	4995	4995	4995	0
417	20240925	125900	134631485	4995	4995	4995	4995	0
418	20240925	125800	134631485	4995	4995	4995	4995	0
419	20240925	125700	134631485	4995	4995	4995	4995	0
420	20240925	125600	134631485	4995	4995	4995	4995	1
421	20240925	125500	134626490	4995	4995	4995	4995	0
422	20240925	125400	134626490	4995	4995	4995	4995	20
423	20240925	125300	134526590	4990	4990	4990	4990	1
424	20240925	125200	134521600	4990	4995	4995	4990	6
425	20240925	125100	134491640	4995	4995	4995	4995	0
426	20240925	125000	134491640	4995	4995	4995	4995	21
427	20240925	124900	134386745	4990	4990	4990	4990	0
428	20240925	124800	134386745	4990	4990	4990	4990	0
429	20240925	124700	134386745	4990	4990	4990	4990	0
430	20240925	124600	134386745	4990	4990	4990	4990	0
431	20240925	124500	134386745	4990	4990	4990	4990	0
432	20240925	124400	134386745	4990	4990	4990	4990	0
433	20240925	124300	134386745	4990	4990	4990	4990	1
434	20240925	124200	134381755	4990	4990	4990	4990	2
435	20240925	124100	134371775	4995	4995	4995	4995	12
436	20240925	124000	134311835	4995	4995	4995	4995	0
437	20240925	123900	134311835	4995	4995	4995	4995	0
438	20240925	123800	134311835	4995	4995	4995	4995	0
439	20240925	123700	134311835	4995	4995	4995	4995	95
440	20240925	123600	133837310	4995	4995	4995	4995	0
441	20240925	123500	133837310	4995	4995	4995	4995	0
442	20240925	123400	133837310	4995	4995	4995	4995	10
443	20240925	123300	133787360	4995	4995	4995	4995	0
444	20240925	123200	133787360	4995	4995	4995	4995	1
445	20240925	123100	133782365	4995	4995	4995	4995	0
446	20240925	123000	133782365	4995	4995	4995	4995	27
447	20240925	122900	133647500	4995	4995	4995	4995	50
448	20240925	122800	133397750	4995	4995	4995	4995	0
449	20240925	122700	133397750	4995	4995	4995	4995	0
450	20240925	122600	133397750	4995	4995	4995	4995	0
451	20240925	122500	133397750	4995	4995	4995	4995	22
452	20240925	122400	133287860	4995	4995	4995	4995	0
453	20240925	122300	133287860	4995	4995	4995	4995	35
454	20240925	122200	133113035	4995	4995	4995	4995	68
455	20240925	122100	132773375	4990	4990	4990	4990	1
456	20240925	122000	132768385	4990	4990	4990	4990	0
457	20240925	121900	132768385	4990	4990	4990	4990	0
458	20240925	121800	132768385	4990	4990	4990	4990	0
459	20240925	121700	132768385	4990	4990	4990	4990	0
460	20240925	121600	132768385	4990	4990	4990	4990	1
461	20240925	121500	132763395	4995	4995	4995	4995	24
462	20240925	121400	132643515	4990	4990	4990	4990	0
463	20240925	121300	132643515	4990	4990	4990	4990	0
464	20240925	121200	132643515	4990	4990	4990	4990	2
465	20240925	121100	132633535	4995	4995	4995	4995	0
466	20240925	121000	132633535	4995	4995	4995	4995	0
467	20240925	120900	132633535	4995	4995	4995	4995	0
468	20240925	120800	132633535	4995	4995	4995	4995	70
469	20240925	120700	132283885	4995	4995	4995	4995	0
470	20240925	120600	132283885	4995	4995	4995	4995	20
471	20240925	120500	132183985	4990	4990	4990	4990	0
472	20240925	120400	132183985	4990	4990	4990	4990	0
473	20240925	120300	132183985	4990	4995	4995	4990	16
474	20240925	120200	132104070	4995	4995	4995	4995	1
475	20240925	120100	132099075	4995	4995	4995	4995	0
476	20240925	120000	132099075	4995	4995	4995	4995	0
477	20240925	115900	132099075	4995	4995	4995	4995	66
478	20240925	115800	131769405	4995	4995	4995	4995	11
479	20240925	115700	131714460	4995	4995	4995	4995	0
480	20240925	115600	131714460	4995	4995	4995	4995	0
481	20240925	115500	131714460	4995	4995	4995	4995	0
482	20240925	115400	131714460	4995	4995	4995	4995	27
483	20240925	115300	131579595	4995	4995	4995	4995	0
484	20240925	115200	131579595	4995	4995	4995	4995	1
485	20240925	115100	131574600	4995	4995	4995	4995	2
486	20240925	115000	131564610	4995	4995	4995	4995	0
487	20240925	114900	131564610	4995	4995	4995	4995	0
488	20240925	114800	131564610	4995	4995	4995	4995	0
489	20240925	114700	131564610	4995	4995	4995	4995	63
490	20240925	114600	131249925	4995	4995	4995	4995	1
491	20240925	114500	131244930	4995	4995	4995	4995	0
492	20240925	114400	131244930	4995	4995	4995	4995	18
493	20240925	114300	131155020	4995	4995	4995	4995	1
494	20240925	114200	131150025	4995	4995	4995	4995	2
495	20240925	114100	131140035	4995	4995	4995	4995	0
496	20240925	114000	131140035	4995	4995	4995	4995	0
497	20240925	113900	131140035	4995	4995	4995	4995	0
498	20240925	113800	131140035	4995	4995	4995	4995	0
499	20240925	113700	131140035	4995	4995	4995	4995	0
500	20240925	113600	131140035	4995	4995	4995	4995	0
501	20240925	113500	131140035	4995	4995	4995	4995	22
502	20240925	113400	131030145	5000	5000	5000	5000	0
503	20240925	113300	131030145	5000	5000	5000	5000	20
504	20240925	113200	130930145	4990	4990	4990	4990	2
505	20240925	113100	130920165	5000	5000	5000	5000	0
506	20240925	113000	130920165	5000	5000	5000	5000	52
507	20240925	112900	130660165	4995	4995	4995	4995	11
508	20240925	112800	130605220	4995	4995	4995	4995	0
509	20240925	112700	130605220	4995	4995	4995	4995	59
510	20240925	112600	130310515	4995	4995	4995	4995	1
511	20240925	112500	130305520	4995	4995	4995	4995	0
512	20240925	112400	130305520	4995	4995	4995	4995	0
513	20240925	112300	130305520	4995	4995	4995	4995	1
514	20240925	112200	130300525	4995	4995	4995	4995	2
515	20240925	112100	130290535	5000	5000	5000	5000	0
516	20240925	112000	130290535	5000	5000	5000	5000	0
517	20240925	111900	130290535	5000	5000	5000	5000	0
518	20240925	111800	130290535	5000	5000	5000	5000	0
519	20240925	111700	130290535	5000	4995	5000	4995	130
520	20240925	111600	129641165	4995	4995	4995	4995	0
521	20240925	111500	129641165	4995	4995	4995	4995	0
522	20240925	111400	129641165	4995	4995	4995	4995	40
523	20240925	111300	129441365	4995	4995	4995	4995	1
524	20240925	111200	129436370	4995	5000	5000	4995	51
525	20240925	111100	129181375	5000	5000	5000	5000	0
526	20240925	111000	129181375	5000	5000	5000	5000	0
527	20240925	110900	129181375	5000	5000	5000	5000	20
528	20240925	110800	129081375	5000	5000	5000	5000	0
529	20240925	110700	129081375	5000	5000	5000	5000	5
530	20240925	110600	129056375	5000	5000	5000	5000	0
531	20240925	110500	129056375	5000	5000	5000	5000	0
532	20240925	110400	129056375	5000	5000	5000	5000	20
533	20240925	110300	128956375	5000	5000	5000	5000	1
534	20240925	110200	128951375	5000	5000	5000	5000	1
535	20240925	110100	128946375	5020	5020	5020	5020	0
536	20240925	110000	128946375	5020	5020	5020	5020	0
537	20240925	105900	128946375	5020	5020	5020	5020	0
538	20240925	105800	128946375	5020	5020	5020	5020	0
539	20240925	105700	128946375	5020	5020	5020	5020	0
540	20240925	105600	128946375	5020	5020	5020	5020	0
541	20240925	105500	128946375	5020	5020	5020	5020	0
542	20240925	105400	128946375	5020	5020	5020	5020	0
543	20240925	105300	128946375	5020	5020	5020	5020	10
544	20240925	105200	128896175	5000	5000	5000	5000	2
545	20240925	105100	128886175	5000	5000	5000	5000	0
546	20240925	105000	128886175	5000	5000	5000	5000	0
547	20240925	104900	128886175	5000	5000	5000	5000	70
548	20240925	104800	128536175	5000	5000	5000	5000	0
549	20240925	104700	128536175	5000	5000	5000	5000	0
550	20240925	104600	128536175	5000	5000	5000	5000	0
551	20240925	104500	128536175	5000	5000	5000	5000	13
552	20240925	104400	128471175	4995	4995	4995	4995	71
553	20240925	104300	128116530	4995	4995	4995	4995	1
554	20240925	104200	128111535	4995	4995	4995	4995	2
555	20240925	104100	128101545	5000	5000	5000	5000	1
556	20240925	104000	128096545	5000	5000	5000	5000	0
557	20240925	103900	128096545	5000	4995	5000	4995	246
558	20240925	103800	126867695	4995	4995	4995	4995	5
559	20240925	103700	126842720	4995	5000	5000	4995	52
560	20240925	103600	126582950	5000	4995	5000	4995	3
561	20240925	103500	126567960	4995	4995	4995	4995	0
562	20240925	103400	126567960	4995	4995	4995	4995	0
563	20240925	103300	126567960	4995	4995	4995	4995	1
564	20240925	103200	126562965	4995	4995	4995	4995	1
565	20240925	103100	126557970	5000	5000	5000	5000	1
566	20240925	103000	126552970	5000	5000	5000	5000	0
567	20240925	102900	126552970	5000	5000	5000	5000	0
568	20240925	102800	126552970	5000	5000	5000	5000	0
569	20240925	102700	126552970	5000	5000	5000	5000	0
570	20240925	102600	126552970	5000	5000	5000	5000	1
571	20240925	102500	126547970	5000	5000	5000	5000	48
572	20240925	102400	126307970	4995	5010	5010	4995	9432
573	20240925	102300	79125830	5010	5010	5010	5010	1
574	20240925	102200	79120820	5010	5010	5010	5010	2
575	20240925	102100	79110800	5020	5020	5020	5020	0
576	20240925	102000	79110800	5020	5020	5020	5020	0
577	20240925	101900	79110800	5020	5020	5020	5020	0
578	20240925	101800	79110800	5020	5020	5020	5020	0
579	20240925	101700	79110800	5020	5020	5020	5020	0
580	20240925	101600	79110800	5020	5020	5020	5020	9
581	20240925	101500	79065620	5020	5020	5020	5020	11
582	20240925	101400	79010400	5010	5010	5010	5010	20
583	20240925	101300	78910200	5010	5010	5010	5010	0
584	20240925	101200	78910200	5010	5010	5010	5010	2
585	20240925	101100	78900180	5010	5010	5010	5010	1
586	20240925	101000	78895170	5010	5010	5010	5010	0
587	20240925	100900	78895170	5010	5010	5010	5010	0
588	20240925	100800	78895170	5010	5010	5010	5010	0
589	20240925	100700	78895170	5010	5010	5010	5010	77
590	20240925	100600	78509400	5010	5010	5010	5010	0
591	20240925	100500	78509400	5010	5010	5010	5010	0
592	20240925	100400	78509400	5010	5010	5010	5010	150
593	20240925	100300	77757900	5010	5010	5010	5010	1
594	20240925	100200	77752890	5010	5010	5010	5010	1
595	20240925	100100	77747880	5020	5020	5020	5020	0
596	20240925	100000	77747880	5020	5020	5020	5020	0
597	20240925	095900	77747880	5020	5020	5020	5020	0
598	20240925	095800	77747880	5020	5020	5020	5020	1
599	20240925	095700	77742860	5010	5010	5010	5010	113
600	20240925	095600	77176730	5010	5010	5010	5010	0
601	20240925	095500	77176730	5010	5010	5010	5010	48
602	20240925	095400	76936250	5000	5000	5000	5000	0
603	20240925	095300	76936250	5000	5000	5000	5000	1
604	20240925	095200	76931250	5000	5010	5020	5000	13897
605	20240925	095100	7445400	5000	5000	5000	5000	301
606	20240925	095000	5940400	5000	5000	5000	5000	0
607	20240925	094900	5940400	5000	5000	5000	5000	0
608	20240925	094800	5940400	5000	5000	5000	5000	0
609	20240925	094700	5940400	5000	5000	5000	5000	0
610	20240925	094600	5940400	5000	5000	5000	5000	1
611	20240925	094500	5935400	5010	5010	5010	5010	0
612	20240925	094400	5935400	5010	5010	5010	5010	70
613	20240925	094300	5584700	5010	5010	5010	5010	0
614	20240925	094200	5584700	5010	5020	5020	5010	6
615	20240925	094100	5554600	5020	5020	5020	5020	0
616	20240925	094000	5554600	5020	5020	5020	5020	0
617	20240925	093900	5554600	5020	5020	5020	5020	0
618	20240925	093800	5554600	5020	5020	5020	5020	0
619	20240925	093700	5554600	5020	5020	5020	5020	0
620	20240925	093600	5554600	5020	5020	5020	5020	140
621	20240925	093500	4851800	5020	5020	5030	5020	344
622	20240925	093400	3124480	5020	5020	5020	5020	0
623	20240925	093300	3124480	5020	5020	5020	5020	0
624	20240925	093200	3124480	5020	5020	5020	5020	2
625	20240925	093100	3114440	5020	5020	5020	5020	0
626	20240925	093000	3114440	5020	5020	5020	5020	0
627	20240925	092900	3114440	5020	5020	5020	5020	0
628	20240925	092800	3114440	5020	5020	5020	5020	50
629	20240925	092700	2863440	5010	5010	5010	5010	77
630	20240925	092600	2477670	5010	5010	5010	5010	1
631	20240925	092500	2472660	5020	5020	5020	5020	0
632	20240925	092400	2472660	5020	5020	5020	5020	0
633	20240925	092300	2472660	5020	5020	5020	5020	25
634	20240925	092200	2347160	5020	5020	5020	5020	1
635	20240925	092100	2342140	5020	5020	5020	5020	2
636	20240925	092000	2332100	5020	5020	5020	5020	0
637	20240925	091900	2332100	5020	5020	5020	5020	0
638	20240925	091800	2332100	5020	5020	5020	5020	0
639	20240925	091700	2332100	5020	5020	5020	5020	119
640	20240925	091600	1734720	5030	5030	5030	5030	59
641	20240925	091500	1437950	5040	5040	5040	5040	4
642	20240925	091400	1417790	5050	5050	5050	5050	1
643	20240925	091300	1412740	5050	5050	5050	5050	1
644	20240925	091200	1407690	5050	5050	5050	5050	2
645	20240925	091100	1397590	5060	5060	5060	5060	2
646	20240925	091000	1387470	5070	5070	5070	5070	0
647	20240925	090900	1387470	5070	5070	5070	5070	0
648	20240925	090800	1387470	5070	5070	5070	5070	4
649	20240925	090700	1367190	5080	5100	5100	5080	12
650	20240925	090600	1306110	5140	5040	5140	5040	200
651	20240925	090500	291740	5030	5030	5030	5030	0
652	20240925	090400	291740	5030	5030	5030	5030	0
653	20240925	090300	291740	5030	5030	5030	5030	0
654	20240925	090200	291740	5030	5030	5030	5030	0
655	20240925	090100	291740	5030	5030	5030	5030	0
656	20240925	090000	291740	5030	5030	5030	5030	58