KissMeData/008250/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185000	46506865	5030	5030	5030	5030	298
3	20240913	184900	46506865	5030	5030	5030	5030	0
4	20240913	184800	46506865	5030	5030	5030	5030	0
5	20240913	184700	46506865	5030	5030	5030	5030	0
6	20240913	184600	46506865	5030	5030	5030	5030	0
7	20240913	184500	46506865	5030	5030	5030	5030	0
8	20240913	184400	46506865	5030	5030	5030	5030	0
9	20240913	184300	46506865	5030	5030	5030	5030	0
10	20240913	184200	46506865	5030	5030	5030	5030	0
11	20240913	184100	46506865	5030	5030	5030	5030	0
12	20240913	184000	46506865	5030	5030	5030	5030	0
13	20240913	183900	46506865	5030	5030	5030	5030	0
14	20240913	183800	46506865	5030	5030	5030	5030	0
15	20240913	183700	46506865	5030	5030	5030	5030	0
16	20240913	183600	46506865	5030	5030	5030	5030	0
17	20240913	183500	46506865	5030	5030	5030	5030	0
18	20240913	183400	46506865	5030	5030	5030	5030	0
19	20240913	183300	46506865	5030	5030	5030	5030	0
20	20240913	183200	46506865	5030	5030	5030	5030	0
21	20240913	183100	46506865	5030	5030	5030	5030	0
22	20240913	183000	46506865	5030	5030	5030	5030	0
23	20240913	182900	46506865	5030	5030	5030	5030	0
24	20240913	182800	46506865	5030	5030	5030	5030	0
25	20240913	182700	46506865	5030	5030	5030	5030	0
26	20240913	182600	46506865	5030	5030	5030	5030	0
27	20240913	182500	46506865	5030	5030	5030	5030	0
28	20240913	182400	46506865	5030	5030	5030	5030	0
29	20240913	182300	46506865	5030	5030	5030	5030	0
30	20240913	182200	46506865	5030	5030	5030	5030	0
31	20240913	182100	46506865	5030	5030	5030	5030	0
32	20240913	182000	46506865	5030	5030	5030	5030	298
33	20240913	181900	46506865	5030	5030	5030	5030	0
34	20240913	181800	46506865	5030	5030	5030	5030	0
35	20240913	181700	46506865	5030	5030	5030	5030	0
36	20240913	181600	46506865	5030	5030	5030	5030	0
37	20240913	181500	46506865	5030	5030	5030	5030	0
38	20240913	181400	46506865	5030	5030	5030	5030	0
39	20240913	181300	46506865	5030	5030	5030	5030	0
40	20240913	181200	46506865	5030	5030	5030	5030	0
41	20240913	181100	46506865	5030	5030	5030	5030	0
42	20240913	181000	46506865	5030	5030	5030	5030	0
43	20240913	180900	46506865	5030	5030	5030	5030	0
44	20240913	180800	46506865	5030	5030	5030	5030	0
45	20240913	180700	46506865	5030	5030	5030	5030	0
46	20240913	180600	46506865	5030	5030	5030	5030	0
47	20240913	180500	46506865	5030	5030	5030	5030	0
48	20240913	180400	46506865	5030	5030	5030	5030	0
49	20240913	180300	46506865	5030	5030	5030	5030	0
50	20240913	180200	46506865	5030	5030	5030	5030	0
51	20240913	180100	46506865	5030	5030	5030	5030	0
52	20240913	180000	46506865	5030	5030	5030	5030	0
53	20240913	175900	46506865	5030	5030	5030	5030	0
54	20240913	175800	46506865	5030	5030	5030	5030	0
55	20240913	175700	46506865	5030	5030	5030	5030	0
56	20240913	175600	46506865	5030	5030	5030	5030	0
57	20240913	175500	46506865	5030	5030	5030	5030	0
58	20240913	175400	46506865	5030	5030	5030	5030	0
59	20240913	175300	46506865	5030	5030	5030	5030	0
60	20240913	175200	46506865	5030	5030	5030	5030	0
61	20240913	175100	46506865	5030	5030	5030	5030	0
62	20240913	175000	46506865	5030	5030	5030	5030	298
63	20240913	174900	46506865	5030	5030	5030	5030	0
64	20240913	174800	46506865	5030	5030	5030	5030	0
65	20240913	174700	46506865	5030	5030	5030	5030	0
66	20240913	174600	46506865	5030	5030	5030	5030	0
67	20240913	174500	46506865	5030	5030	5030	5030	0
68	20240913	174400	46506865	5030	5030	5030	5030	0
69	20240913	174300	46506865	5030	5030	5030	5030	0
70	20240913	174200	46506865	5030	5030	5030	5030	0
71	20240913	174100	46506865	5030	5030	5030	5030	0
72	20240913	174000	46506865	5030	5030	5030	5030	0
73	20240913	173900	46506865	5030	5030	5030	5030	0
74	20240913	173800	46506865	5030	5030	5030	5030	0
75	20240913	173700	46506865	5030	5030	5030	5030	0
76	20240913	173600	46506865	5030	5030	5030	5030	0
77	20240913	173500	46506865	5030	5030	5030	5030	0
78	20240913	173400	46506865	5030	5030	5030	5030	0
79	20240913	173300	46506865	5030	5030	5030	5030	0
80	20240913	173200	46506865	5030	5030	5030	5030	0
81	20240913	173100	46506865	5030	5030	5030	5030	0
82	20240913	173000	46506865	5030	5030	5030	5030	0
83	20240913	172900	46506865	5030	5030	5030	5030	0
84	20240913	172800	46506865	5030	5030	5030	5030	0
85	20240913	172700	46506865	5030	5030	5030	5030	0
86	20240913	172600	46506865	5030	5030	5030	5030	0
87	20240913	172500	46506865	5030	5030	5030	5030	0
88	20240913	172400	46506865	5030	5030	5030	5030	0
89	20240913	172300	46506865	5030	5030	5030	5030	0
90	20240913	172200	46506865	5030	5030	5030	5030	0
91	20240913	172100	46506865	5030	5030	5030	5030	0
92	20240913	172000	46506865	5030	5030	5030	5030	298
93	20240913	171900	46506865	5030	5030	5030	5030	0
94	20240913	171800	46506865	5030	5030	5030	5030	0
95	20240913	171700	46506865	5030	5030	5030	5030	0
96	20240913	171600	46506865	5030	5030	5030	5030	0
97	20240913	171500	46506865	5030	5030	5030	5030	0
98	20240913	171400	46506865	5030	5030	5030	5030	0
99	20240913	171300	46506865	5030	5030	5030	5030	0
100	20240913	171200	46506865	5030	5030	5030	5030	0
101	20240913	171100	46506865	5030	5030	5030	5030	0
102	20240913	171000	46506865	5030	5030	5030	5030	0
103	20240913	170900	46506865	5030	5030	5030	5030	0
104	20240913	170800	46506865	5030	5030	5030	5030	0
105	20240913	170700	46506865	5030	5030	5030	5030	0
106	20240913	170600	46506865	5030	5030	5030	5030	0
107	20240913	170500	46506865	5030	5030	5030	5030	0
108	20240913	170400	46506865	5030	5030	5030	5030	0
109	20240913	170300	46506865	5030	5030	5030	5030	0
110	20240913	170200	46506865	5030	5030	5030	5030	0
111	20240913	170100	46506865	5030	5030	5030	5030	0
112	20240913	170000	46506865	5030	5030	5030	5030	0
113	20240913	165900	46506865	5030	5030	5030	5030	0
114	20240913	165800	46506865	5030	5030	5030	5030	0
115	20240913	165700	46506865	5030	5030	5030	5030	0
116	20240913	165600	46506865	5030	5030	5030	5030	0
117	20240913	165500	46506865	5030	5030	5030	5030	0
118	20240913	165400	46506865	5030	5030	5030	5030	0
119	20240913	165300	46506865	5030	5030	5030	5030	0
120	20240913	165200	46506865	5030	5030	5030	5030	0
121	20240913	165100	46506865	5030	5030	5030	5030	0
122	20240913	165000	46506865	5030	5030	5030	5030	298
123	20240913	164900	46506865	5030	5030	5030	5030	0
124	20240913	164800	46506865	5030	5030	5030	5030	0
125	20240913	164700	46506865	5030	5030	5030	5030	0
126	20240913	164600	46506865	5030	5030	5030	5030	0
127	20240913	164500	46506865	5030	5030	5030	5030	0
128	20240913	164400	46506865	5030	5030	5030	5030	0
129	20240913	164300	46506865	5030	5030	5030	5030	0
130	20240913	164200	46506865	5030	5030	5030	5030	0
131	20240913	164100	46506865	5030	5030	5030	5030	0
132	20240913	164000	46506865	5030	5030	5030	5030	0
133	20240913	163900	46506865	5030	5030	5030	5030	0
134	20240913	163800	46506865	5030	5030	5030	5030	0
135	20240913	163700	46506865	5030	5030	5030	5030	0
136	20240913	163600	46506865	5030	5030	5030	5030	0
137	20240913	163500	46506865	5030	5030	5030	5030	0
138	20240913	163400	46506865	5030	5030	5030	5030	0
139	20240913	163300	46506865	5030	5030	5030	5030	0
140	20240913	163200	46506865	5030	5030	5030	5030	0
141	20240913	163100	46506865	5030	5030	5030	5030	0
142	20240913	163000	46506865	5030	5030	5030	5030	0
143	20240913	162900	46506865	5030	5030	5030	5030	0
144	20240913	162800	46506865	5030	5030	5030	5030	0
145	20240913	162700	46506865	5030	5030	5030	5030	0
146	20240913	162600	46506865	5030	5030	5030	5030	0
147	20240913	162500	46506865	5030	5030	5030	5030	0
148	20240913	162400	46506865	5030	5030	5030	5030	0
149	20240913	162300	46506865	5030	5030	5030	5030	0
150	20240913	162200	46506865	5030	5030	5030	5030	0
151	20240913	162100	46506865	5030	5030	5030	5030	0
152	20240913	162000	46506865	5030	5030	5030	5030	298
153	20240913	161900	46506865	5030	5030	5030	5030	0
154	20240913	161800	46506865	5030	5030	5030	5030	0
155	20240913	161700	46506865	5030	5030	5030	5030	0
156	20240913	161600	46506865	5030	5030	5030	5030	0
157	20240913	161500	46506865	5030	5030	5030	5030	0
158	20240913	161400	46506865	5030	5030	5030	5030	0
159	20240913	161300	46506865	5030	5030	5030	5030	0
160	20240913	161200	46506865	5030	5030	5030	5030	0
161	20240913	161100	46506865	5030	5030	5030	5030	0
162	20240913	161000	46506865	5030	5030	5030	5030	0
163	20240913	160900	46506865	5030	5030	5030	5030	0
164	20240913	160800	46506865	5030	5030	5030	5030	0
165	20240913	160700	46506865	5030	5030	5030	5030	0
166	20240913	160600	46506865	5030	5030	5030	5030	0
167	20240913	160500	46506865	5030	5030	5030	5030	0
168	20240913	160400	46506865	5030	5030	5030	5030	0
169	20240913	160300	46506865	5030	5030	5030	5030	0
170	20240913	160200	46506865	5030	5030	5030	5030	0
171	20240913	160100	46506865	5030	5030	5030	5030	0
172	20240913	160000	46506865	5030	5030	5030	5030	0
173	20240913	155900	46506865	5030	5030	5030	5030	0
174	20240913	155800	46506865	5030	5030	5030	5030	0
175	20240913	155700	46506865	5030	5030	5030	5030	0
176	20240913	155600	46506865	5030	5030	5030	5030	0
177	20240913	155500	46506865	5030	5030	5030	5030	0
178	20240913	155400	46506865	5030	5030	5030	5030	0
179	20240913	155300	46506865	5030	5030	5030	5030	0
180	20240913	155200	46506865	5030	5030	5030	5030	0
181	20240913	155100	46506865	5030	5030	5030	5030	0
182	20240913	155000	46506865	5030	5030	5030	5030	298
183	20240913	154900	46506865	5030	5030	5030	5030	0
184	20240913	154800	46506865	5030	5030	5030	5030	0
185	20240913	154700	46506865	5030	5030	5030	5030	0
186	20240913	154600	46506865	5030	5030	5030	5030	0
187	20240913	154500	46506865	5030	5030	5030	5030	0
188	20240913	154400	46506865	5030	5030	5030	5030	0
189	20240913	154300	46506865	5030	5030	5030	5030	0
190	20240913	154200	46506865	5030	5030	5030	5030	0
191	20240913	154100	46506865	5030	5030	5030	5030	0
192	20240913	154000	46506865	5030	5030	5030	5030	0
193	20240913	153900	46506865	5030	5030	5030	5030	0
194	20240913	153800	46506865	5030	5030	5030	5030	0
195	20240913	153700	46506865	5030	5030	5030	5030	0
196	20240913	153600	46506865	5030	5030	5030	5030	0
197	20240913	153500	46506865	5030	5030	5030	5030	0
198	20240913	153400	46506865	5030	5030	5030	5030	0
199	20240913	153300	46506865	5030	5030	5030	5030	0
200	20240913	153200	46506865	5030	5030	5030	5030	0
201	20240913	153100	46506865	5030	5030	5030	5030	0
202	20240913	153000	46506865	5030	5030	5030	5030	298
203	20240913	152900	45007925	5020	5020	5020	5020	0
204	20240913	152800	45007925	5020	5020	5020	5020	0
205	20240913	152700	45007925	5020	5020	5020	5020	0
206	20240913	152600	45007925	5020	5020	5020	5020	0
207	20240913	152500	45007925	5020	5020	5020	5020	0
208	20240913	152400	45007925	5020	5020	5020	5020	0
209	20240913	152300	45007925	5020	5020	5020	5020	0
210	20240913	152200	45007925	5020	5020	5020	5020	0
211	20240913	152100	45007925	5020	5020	5020	5020	0
212	20240913	152000	45007925	5020	5020	5020	5020	0
213	20240913	151900	45007925	5020	5020	5020	5020	0
214	20240913	151800	45007925	5020	5020	5020	5020	0
215	20240913	151700	45007925	5020	5020	5020	5020	0
216	20240913	151600	45007925	5020	5020	5020	5020	245
217	20240913	151500	43778025	5010	5010	5010	5010	0
218	20240913	151400	43778025	5010	5010	5010	5010	1
219	20240913	151300	43773015	5000	5000	5000	5000	0
220	20240913	151200	43773015	5000	5000	5000	5000	0
221	20240913	151100	43773015	5000	5000	5000	5000	0
222	20240913	151000	43773015	5000	5000	5000	5000	0
223	20240913	150900	43773015	5000	5000	5000	5000	0
224	20240913	150800	43773015	5000	5000	5000	5000	0
225	20240913	150700	43773015	5000	5000	5000	5000	0
226	20240913	150600	43773015	5000	5000	5000	5000	0
227	20240913	150500	43773015	5000	5000	5000	5000	0
228	20240913	150400	43773015	5000	5000	5000	5000	0
229	20240913	150300	43773015	5000	5000	5000	5000	0
230	20240913	150200	43773015	5000	5000	5000	5000	0
231	20240913	150100	43773015	5000	5000	5000	5000	0
232	20240913	150000	43773015	5000	5000	5000	5000	0
233	20240913	145900	43773015	5000	5000	5000	5000	0
234	20240913	145800	43773015	5000	5000	5000	5000	0
235	20240913	145700	43773015	5000	5000	5000	5000	0
236	20240913	145600	43773015	5000	5000	5000	5000	0
237	20240913	145500	43773015	5000	5000	5000	5000	0
238	20240913	145400	43773015	5000	5000	5000	5000	0
239	20240913	145300	43773015	5000	5010	5010	5000	700
240	20240913	145200	40270785	5020	5040	5040	5020	314
241	20240913	145100	38693325	5040	5040	5040	5040	1
242	20240913	145000	38688285	5040	5040	5040	5040	1
243	20240913	144900	38683245	5030	5030	5030	5030	0
244	20240913	144800	38683245	5030	5030	5030	5030	0
245	20240913	144700	38683245	5030	5030	5030	5030	0
246	20240913	144600	38683245	5030	5030	5030	5030	0
247	20240913	144500	38683245	5030	5030	5030	5030	0
248	20240913	144400	38683245	5030	5030	5030	5030	0
249	20240913	144300	38683245	5030	5030	5030	5030	10
250	20240913	144200	38632945	5030	5030	5030	5030	0
251	20240913	144100	38632945	5030	5030	5030	5030	0
252	20240913	144000	38632945	5030	5030	5030	5030	125
253	20240913	143900	38004195	5030	5030	5030	5030	0
254	20240913	143800	38004195	5030	5030	5030	5030	0
255	20240913	143700	38004195	5030	5030	5030	5030	0
256	20240913	143600	38004195	5030	5030	5030	5030	0
257	20240913	143500	38004195	5030	5030	5030	5030	0
258	20240913	143400	38004195	5030	5030	5030	5030	0
259	20240913	143300	38004195	5030	5030	5030	5030	0
260	20240913	143200	38004195	5030	5030	5030	5030	0
261	20240913	143100	38004195	5030	5030	5030	5030	175
262	20240913	143000	37123945	5020	5020	5020	5020	0
263	20240913	142900	37123945	5020	5020	5020	5020	0
264	20240913	142800	37123945	5020	5020	5020	5020	0
265	20240913	142700	37123945	5020	5020	5020	5020	0
266	20240913	142600	37123945	5020	5020	5020	5020	0
267	20240913	142500	37123945	5020	5020	5020	5020	0
268	20240913	142400	37123945	5020	5020	5020	5020	9
269	20240913	142300	37078765	5030	5030	5030	5030	0
270	20240913	142200	37078765	5030	5030	5030	5030	0
271	20240913	142100	37078765	5030	5030	5030	5030	0
272	20240913	142000	37078765	5030	5030	5030	5030	0
273	20240913	141900	37078765	5030	5030	5030	5030	0
274	20240913	141800	37078765	5030	5030	5030	5030	0
275	20240913	141700	37078765	5030	5030	5030	5030	0
276	20240913	141600	37078765	5030	5030	5030	5030	0
277	20240913	141500	37078765	5030	5030	5030	5030	0
278	20240913	141400	37078765	5030	5030	5030	5030	0
279	20240913	141300	37078765	5030	5030	5030	5030	0
280	20240913	141200	37078765	5030	5030	5030	5030	0
281	20240913	141100	37078765	5030	5030	5030	5030	0
282	20240913	141000	37078765	5030	5030	5030	5030	0
283	20240913	140900	37078765	5030	5030	5030	5030	0
284	20240913	140800	37078765	5030	5030	5030	5030	0
285	20240913	140700	37078765	5030	5030	5030	5030	11
286	20240913	140600	37023435	5030	5030	5030	5030	0
287	20240913	140500	37023435	5030	5030	5030	5030	2
288	20240913	140400	37013375	5030	5030	5030	5030	9
289	20240913	140300	36968105	5030	5030	5030	5030	36
290	20240913	140200	36787025	5030	5020	5030	5020	254
291	20240913	140100	35511405	5030	5030	5030	5030	0
292	20240913	140000	35511405	5030	5030	5030	5030	0
293	20240913	135900	35511405	5030	5030	5030	5030	0
294	20240913	135800	35511405	5030	5030	5030	5030	0
295	20240913	135700	35511405	5030	5030	5030	5030	0
296	20240913	135600	35511405	5030	5030	5030	5030	0
297	20240913	135500	35511405	5030	5030	5030	5030	0
298	20240913	135400	35511405	5030	5030	5030	5030	0
299	20240913	135300	35511405	5030	5030	5030	5030	0
300	20240913	135200	35511405	5030	5030	5030	5030	0
301	20240913	135100	35511405	5030	5030	5030	5030	18
302	20240913	135000	35420865	5060	5060	5060	5060	0
303	20240913	134900	35420865	5060	5060	5060	5060	0
304	20240913	134800	35420865	5060	5060	5060	5060	0
305	20240913	134700	35420865	5060	5060	5060	5060	0
306	20240913	134600	35420865	5060	5060	5060	5060	0
307	20240913	134500	35420865	5060	5060	5060	5060	0
308	20240913	134400	35420865	5060	5060	5060	5060	0
309	20240913	134300	35420865	5060	5060	5060	5060	0
310	20240913	134200	35420865	5060	5030	5060	5030	200
311	20240913	134100	34413265	5040	5040	5040	5040	0
312	20240913	134000	34413265	5040	5040	5040	5040	30
313	20240913	133900	34262065	5070	5070	5070	5070	0
314	20240913	133800	34262065	5070	5050	5070	5030	210
315	20240913	133700	33203345	5050	5050	5050	5050	203
316	20240913	133600	32178195	5040	5040	5040	5040	115
317	20240913	133500	31598595	5030	5030	5030	5030	0
318	20240913	133400	31598595	5030	5030	5030	5030	246
319	20240913	133300	30361215	5030	5030	5030	5030	0
320	20240913	133200	30361215	5030	5030	5030	5030	0
321	20240913	133100	30361215	5030	5030	5030	5030	0
322	20240913	133000	30361215	5030	5030	5030	5030	0
323	20240913	132900	30361215	5030	5030	5030	5030	0
324	20240913	132800	30361215	5030	5030	5030	5030	0
325	20240913	132700	30361215	5030	5030	5030	5030	0
326	20240913	132600	30361215	5030	5030	5030	5030	0
327	20240913	132500	30361215	5030	5030	5030	5030	0
328	20240913	132400	30361215	5030	5030	5030	5030	0
329	20240913	132300	30361215	5030	5030	5030	5030	0
330	20240913	132200	30361215	5030	5030	5030	5030	0
331	20240913	132100	30361215	5030	5030	5030	5030	0
332	20240913	132000	30361215	5030	5030	5030	5030	0
333	20240913	131900	30361215	5030	5030	5030	5030	0
334	20240913	131800	30361215	5030	5030	5030	5030	0
335	20240913	131700	30361215	5030	5030	5030	5030	0
336	20240913	131600	30361215	5030	5030	5030	5030	0
337	20240913	131500	30361215	5030	5030	5030	5030	0
338	20240913	131400	30361215	5030	5030	5030	5030	0
339	20240913	131300	30361215	5030	5030	5030	5030	0
340	20240913	131200	30361215	5030	5030	5030	5030	0
341	20240913	131100	30361215	5030	5030	5030	5030	0
342	20240913	131000	30361215	5030	5030	5030	5030	0
343	20240913	130900	30361215	5030	5030	5030	5030	0
344	20240913	130800	30361215	5030	5030	5030	5030	0
345	20240913	130700	30361215	5030	5030	5030	5030	0
346	20240913	130600	30361215	5030	5030	5030	5030	0
347	20240913	130500	30361215	5030	5030	5030	5030	0
348	20240913	130400	30361215	5030	5030	5030	5030	0
349	20240913	130300	30361215	5030	5030	5030	5030	0
350	20240913	130200	30361215	5030	5030	5030	5030	0
351	20240913	130100	30361215	5030	5030	5030	5030	0
352	20240913	130000	30361215	5030	5030	5030	5030	0
353	20240913	125900	30361215	5030	5030	5030	5030	0
354	20240913	125800	30361215	5030	5030	5030	5030	0
355	20240913	125700	30361215	5030	5030	5030	5030	0
356	20240913	125600	30361215	5030	5030	5030	5030	0
357	20240913	125500	30361215	5030	5030	5030	5030	0
358	20240913	125400	30361215	5030	5030	5030	5030	0
359	20240913	125300	30361215	5030	5030	5030	5030	0
360	20240913	125200	30361215	5030	5030	5030	5030	0
361	20240913	125100	30361215	5030	5030	5030	5030	1
362	20240913	125000	30356185	5020	5020	5020	5020	0
363	20240913	124900	30356185	5020	5020	5020	5020	0
364	20240913	124800	30356185	5020	5020	5020	5020	0
365	20240913	124700	30356185	5020	5020	5020	5020	0
366	20240913	124600	30356185	5020	5020	5020	5020	0
367	20240913	124500	30356185	5020	5020	5020	5020	0
368	20240913	124400	30356185	5020	5020	5020	5020	0
369	20240913	124300	30356185	5020	5020	5020	5020	100
370	20240913	124200	29854185	5010	5010	5010	5010	0
371	20240913	124100	29854185	5010	5010	5010	5010	0
372	20240913	124000	29854185	5010	5010	5010	5010	248
373	20240913	123900	28611705	5000	5000	5000	5000	253
374	20240913	123800	27346705	5000	5000	5000	5000	0
375	20240913	123700	27346705	5000	5000	5000	5000	0
376	20240913	123600	27346705	5000	5000	5000	5000	0
377	20240913	123500	27346705	5000	5000	5000	5000	0
378	20240913	123400	27346705	5000	5000	5000	5000	4
379	20240913	123300	27326705	5000	5000	5000	5000	0
380	20240913	123200	27326705	5000	5000	5000	5000	0
381	20240913	123100	27326705	5000	5000	5000	5000	0
382	20240913	123000	27326705	5000	5000	5000	5000	43
383	20240913	122900	27111705	5000	5000	5000	5000	0
384	20240913	122800	27111705	5000	5000	5000	5000	0
385	20240913	122700	27111705	5000	5000	5000	5000	5
386	20240913	122600	27086705	5000	5000	5000	5000	0
387	20240913	122500	27086705	5000	5000	5000	5000	0
388	20240913	122400	27086705	5000	5000	5000	5000	0
389	20240913	122300	27086705	5000	5000	5000	5000	0
390	20240913	122200	27086705	5000	5000	5000	5000	0
391	20240913	122100	27086705	5000	5000	5000	5000	0
392	20240913	122000	27086705	5000	5000	5000	5000	0
393	20240913	121900	27086705	5000	5000	5000	5000	0
394	20240913	121800	27086705	5000	5000	5000	5000	0
395	20240913	121700	27086705	5000	5000	5000	5000	277
396	20240913	121600	25701705	5000	5000	5000	5000	0
397	20240913	121500	25701705	5000	5000	5000	5000	2
398	20240913	121400	25691705	5000	5000	5000	5000	0
399	20240913	121300	25691705	5000	5000	5000	5000	0
400	20240913	121200	25691705	5000	5000	5000	5000	0
401	20240913	121100	25691705	5000	5000	5000	5000	0
402	20240913	121000	25691705	5000	5000	5000	5000	0
403	20240913	120900	25691705	5000	5000	5000	5000	0
404	20240913	120800	25691705	5000	5000	5000	5000	0
405	20240913	120700	25691705	5000	5000	5000	5000	0
406	20240913	120600	25691705	5000	5000	5000	5000	0
407	20240913	120500	25691705	5000	5000	5000	5000	0
408	20240913	120400	25691705	5000	5000	5000	5000	0
409	20240913	120300	25691705	5000	5000	5000	5000	0
410	20240913	120200	25691705	5000	5000	5000	5000	0
411	20240913	120100	25691705	5000	5000	5000	5000	0
412	20240913	120000	25691705	5000	5000	5000	5000	0
413	20240913	115900	25691705	5000	5000	5000	5000	0
414	20240913	115800	25691705	5000	5000	5000	5000	0
415	20240913	115700	25691705	5000	5000	5000	5000	0
416	20240913	115600	25691705	5000	5000	5000	5000	0
417	20240913	115500	25691705	5000	5000	5000	5000	0
418	20240913	115400	25691705	5000	5000	5000	5000	0
419	20240913	115300	25691705	5000	5000	5000	5000	0
420	20240913	115200	25691705	5000	5000	5000	5000	0
421	20240913	115100	25691705	5000	5000	5000	5000	0
422	20240913	115000	25691705	5000	5000	5000	5000	0
423	20240913	114900	25691705	5000	5000	5000	5000	0
424	20240913	114800	25691705	5000	5000	5000	5000	0
425	20240913	114700	25691705	5000	5000	5000	5000	0
426	20240913	114600	25691705	5000	5000	5000	5000	1
427	20240913	114500	25686705	4995	4995	4995	4995	150
428	20240913	114400	24937455	5000	5000	5000	5000	0
429	20240913	114300	24937455	5000	5000	5000	5000	0
430	20240913	114200	24937455	5000	5000	5000	5000	0
431	20240913	114100	24937455	5000	5000	5000	5000	0
432	20240913	114000	24937455	5000	5000	5000	5000	0
433	20240913	113900	24937455	5000	5000	5000	5000	0
434	20240913	113800	24937455	5000	5000	5000	5000	0
435	20240913	113700	24937455	5000	5000	5000	5000	0
436	20240913	113600	24937455	5000	5000	5000	5000	0
437	20240913	113500	24937455	5000	5000	5000	5000	0
438	20240913	113400	24937455	5000	5000	5000	5000	0
439	20240913	113300	24937455	5000	5000	5000	5000	0
440	20240913	113200	24937455	5000	5000	5000	5000	0
441	20240913	113100	24937455	5000	5000	5000	5000	0
442	20240913	113000	24937455	5000	5000	5000	5000	0
443	20240913	112900	24937455	5000	5000	5000	5000	0
444	20240913	112800	24937455	5000	5000	5000	5000	0
445	20240913	112700	24937455	5000	5000	5000	5000	0
446	20240913	112600	24937455	5000	5000	5000	5000	0
447	20240913	112500	24937455	5000	5000	5000	5000	0
448	20240913	112400	24937455	5000	5000	5000	5000	0
449	20240913	112300	24937455	5000	5000	5000	5000	0
450	20240913	112200	24937455	5000	5000	5000	5000	0
451	20240913	112100	24937455	5000	5000	5000	5000	0
452	20240913	112000	24937455	5000	5000	5000	5000	0
453	20240913	111900	24937455	5000	5000	5000	5000	0
454	20240913	111800	24937455	5000	5000	5000	5000	0
455	20240913	111700	24937455	5000	5000	5000	5000	0
456	20240913	111600	24937455	5000	5000	5000	5000	1
457	20240913	111500	24932455	5000	5000	5000	5000	10
458	20240913	111400	24882455	5000	5000	5000	5000	0
459	20240913	111300	24882455	5000	5000	5000	5000	0
460	20240913	111200	24882455	5000	5000	5000	5000	0
461	20240913	111100	24882455	5000	5000	5000	5000	0
462	20240913	111000	24882455	5000	5000	5000	5000	0
463	20240913	110900	24882455	5000	5000	5000	5000	0
464	20240913	110800	24882455	5000	5000	5000	5000	0
465	20240913	110700	24882455	5000	5000	5000	5000	0
466	20240913	110600	24882455	5000	5000	5000	5000	0
467	20240913	110500	24882455	5000	5000	5000	5000	0
468	20240913	110400	24882455	5000	5000	5000	5000	1
469	20240913	110300	24877455	5000	5000	5000	5000	0
470	20240913	110200	24877455	5000	5000	5000	5000	0
471	20240913	110100	24877455	5000	5000	5000	5000	0
472	20240913	110000	24877455	5000	5000	5000	5000	0
473	20240913	105900	24877455	5000	5000	5000	5000	0
474	20240913	105800	24877455	5000	5000	5000	5000	1
475	20240913	105700	24872455	5000	5000	5000	5000	0
476	20240913	105600	24872455	5000	5000	5000	5000	0
477	20240913	105500	24872455	5000	5000	5000	5000	266
478	20240913	105400	23542455	5010	5010	5010	5010	0
479	20240913	105300	23542455	5010	5010	5010	5010	0
480	20240913	105200	23542455	5010	5010	5010	5010	0
481	20240913	105100	23542455	5010	5010	5010	5010	0
482	20240913	105000	23542455	5010	5010	5010	5010	0
483	20240913	104900	23542455	5010	5010	5010	5010	0
484	20240913	104800	23542455	5010	5010	5010	5010	0
485	20240913	104700	23542455	5010	5010	5010	5010	0
486	20240913	104600	23542455	5010	5010	5010	5010	0
487	20240913	104500	23542455	5010	5010	5010	5010	0
488	20240913	104400	23542455	5010	5010	5010	5010	0
489	20240913	104300	23542455	5010	5010	5010	5010	0
490	20240913	104200	23542455	5010	5010	5010	5010	0
491	20240913	104100	23542455	5010	5010	5010	5010	0
492	20240913	104000	23542455	5010	5010	5010	5010	0
493	20240913	103900	23542455	5010	5010	5010	5010	0
494	20240913	103800	23542455	5010	5010	5010	5010	0
495	20240913	103700	23542455	5010	5010	5010	5010	0
496	20240913	103600	23542455	5010	5010	5010	5010	0
497	20240913	103500	23542455	5010	5010	5010	5010	0
498	20240913	103400	23542455	5010	5010	5010	5010	0
499	20240913	103300	23542455	5010	5010	5010	5010	0
500	20240913	103200	23542455	5010	5010	5010	5010	0
501	20240913	103100	23542455	5010	5010	5010	5010	0
502	20240913	103000	23542455	5010	5010	5010	5010	0
503	20240913	102900	23542455	5010	5010	5010	5010	0
504	20240913	102800	23542455	5010	5010	5010	5010	0
505	20240913	102700	23542455	5010	5010	5010	5010	0
506	20240913	102600	23542455	5010	5010	5010	5010	0
507	20240913	102500	23542455	5010	5010	5010	5010	0
508	20240913	102400	23542455	5010	5010	5010	5010	0
509	20240913	102300	23542455	5010	5010	5010	5010	0
510	20240913	102200	23542455	5010	5010	5010	5010	0
511	20240913	102100	23542455	5010	5010	5010	5010	0
512	20240913	102000	23542455	5010	5010	5010	5010	0
513	20240913	101900	23542455	5010	5010	5010	5010	60
514	20240913	101800	23241855	5010	5010	5010	5010	0
515	20240913	101700	23241855	5010	5010	5010	5010	0
516	20240913	101600	23241855	5010	5010	5010	5010	0
517	20240913	101500	23241855	5010	5010	5010	5010	58
518	20240913	101400	22951275	5010	5000	5010	5000	193
519	20240913	101300	21984355	5010	5010	5010	5010	10
520	20240913	101200	21934255	5020	5020	5020	5020	0
521	20240913	101100	21934255	5020	5020	5020	5020	0
522	20240913	101000	21934255	5020	5020	5020	5020	0
523	20240913	100900	21934255	5020	5020	5020	5020	0
524	20240913	100800	21934255	5020	5020	5020	5020	0
525	20240913	100700	21934255	5020	5020	5020	5020	11
526	20240913	100600	21879035	5010	5010	5010	5010	0
527	20240913	100500	21879035	5010	5010	5010	5010	96
528	20240913	100400	21398075	5010	5010	5010	5010	0
529	20240913	100300	21398075	5010	5010	5010	5010	0
530	20240913	100200	21398075	5010	5010	5010	5010	0
531	20240913	100100	21398075	5010	5010	5010	5010	0
532	20240913	100000	21398075	5010	5010	5010	5010	0
533	20240913	095900	21398075	5010	5010	5010	5010	0
534	20240913	095800	21398075	5010	5010	5010	5010	0
535	20240913	095700	21398075	5010	5010	5010	5010	0
536	20240913	095600	21398075	5010	5010	5010	5010	0
537	20240913	095500	21398075	5010	5010	5010	5010	0
538	20240913	095400	21398075	5010	5010	5010	5010	150
539	20240913	095300	20646575	5010	5010	5010	5010	50
540	20240913	095200	20396075	5010	5010	5010	5010	0
541	20240913	095100	20396075	5010	5010	5010	5010	0
542	20240913	095000	20396075	5010	5010	5010	5010	0
543	20240913	094900	20396075	5010	5010	5010	5010	0
544	20240913	094800	20396075	5010	5010	5010	5010	0
545	20240913	094700	20396075	5010	5010	5010	5010	0
546	20240913	094600	20396075	5010	5010	5010	5010	0
547	20240913	094500	20396075	5010	5010	5010	5010	0
548	20240913	094400	20396075	5010	5010	5010	5010	0
549	20240913	094300	20396075	5010	5010	5010	5010	0
550	20240913	094200	20396075	5010	5010	5010	5010	0
551	20240913	094100	20396075	5010	5010	5010	5010	0
552	20240913	094000	20396075	5010	5010	5010	5010	0
553	20240913	093900	20396075	5010	5010	5010	5010	0
554	20240913	093800	20396075	5010	5010	5010	5010	0
555	20240913	093700	20396075	5010	5010	5010	5010	92
556	20240913	093600	19935155	5000	5000	5000	5000	0
557	20240913	093500	19935155	5000	5000	5000	5000	4
558	20240913	093400	19915155	5010	5010	5010	5010	102
559	20240913	093300	19404135	5010	5020	5020	5010	8
560	20240913	093200	19364035	5020	5020	5020	5020	0
561	20240913	093100	19364035	5020	5020	5020	5020	0
562	20240913	093000	19364035	5020	5020	5020	5020	2
563	20240913	092900	19353995	5020	5020	5020	5020	109
564	20240913	092800	18806815	5020	5020	5020	5020	0
565	20240913	092700	18806815	5020	5020	5020	5020	0
566	20240913	092600	18806815	5020	5020	5020	5020	225
567	20240913	092500	17677315	5020	5020	5020	5020	0
568	20240913	092400	17677315	5020	5020	5020	5020	250
569	20240913	092300	16422315	5010	5010	5010	5010	0
570	20240913	092200	16422315	5010	5010	5010	5010	100
571	20240913	092100	15921315	5010	5010	5010	5010	200
572	20240913	092000	14919315	5010	5010	5010	5010	0
573	20240913	091900	14919315	5010	5010	5010	5010	0
574	20240913	091800	14919315	5010	5010	5010	5010	0
575	20240913	091700	14919315	5010	5010	5010	5010	0
576	20240913	091600	14919315	5010	5010	5010	5010	0
577	20240913	091500	14919315	5010	5010	5010	5010	20
578	20240913	091400	14819115	5010	5010	5010	5010	200
579	20240913	091300	13817115	5020	5020	5020	5020	0
580	20240913	091200	13817115	5020	5020	5020	5020	0
581	20240913	091100	13817115	5020	5020	5020	5010	227
582	20240913	091000	12678525	5020	5010	5020	5010	207
583	20240913	090900	11639445	5010	4985	5010	4985	329
584	20240913	090800	9997555	4985	4985	4985	4985	0
585	20240913	090700	9997555	4985	4985	4985	4985	1
586	20240913	090600	9992570	4950	4950	4950	4950	695
587	20240913	090500	6552320	4950	4995	4995	4950	1006
588	20240913	090400	1555595	4995	4995	4995	4995	1
589	20240913	090300	1550600	4995	4995	4995	4995	98
590	20240913	090200	1061090	5000	5000	5000	5000	103
591	20240913	090100	546090	5010	5010	5010	5010	90
592	20240913	090000	95190	5010	5010	5010	5010	19