KissMeData/094850/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200000	25009725	5000	5000	5000	5000	61
3	20240913	195900	25009725	5000	5000	5000	5000	0
4	20240913	195800	25009725	5000	5000	5000	5000	0
5	20240913	195700	25009725	5000	5000	5000	5000	0
6	20240913	195600	25009725	5000	5000	5000	5000	0
7	20240913	195500	25009725	5000	5000	5000	5000	0
8	20240913	195400	25009725	5000	5000	5000	5000	0
9	20240913	195300	25009725	5000	5000	5000	5000	0
10	20240913	195200	25009725	5000	5000	5000	5000	0
11	20240913	195100	25009725	5000	5000	5000	5000	0
12	20240913	195000	25009725	5000	5000	5000	5000	0
13	20240913	194900	25009725	5000	5000	5000	5000	0
14	20240913	194800	25009725	5000	5000	5000	5000	0
15	20240913	194700	25009725	5000	5000	5000	5000	0
16	20240913	194600	25009725	5000	5000	5000	5000	0
17	20240913	194500	25009725	5000	5000	5000	5000	0
18	20240913	194400	25009725	5000	5000	5000	5000	0
19	20240913	194300	25009725	5000	5000	5000	5000	0
20	20240913	194200	25009725	5000	5000	5000	5000	0
21	20240913	194100	25009725	5000	5000	5000	5000	0
22	20240913	194000	25009725	5000	5000	5000	5000	0
23	20240913	193900	25009725	5000	5000	5000	5000	0
24	20240913	193800	25009725	5000	5000	5000	5000	0
25	20240913	193700	25009725	5000	5000	5000	5000	0
26	20240913	193600	25009725	5000	5000	5000	5000	0
27	20240913	193500	25009725	5000	5000	5000	5000	0
28	20240913	193400	25009725	5000	5000	5000	5000	0
29	20240913	193300	25009725	5000	5000	5000	5000	0
30	20240913	193200	25009725	5000	5000	5000	5000	0
31	20240913	193100	25009725	5000	5000	5000	5000	0
32	20240913	193000	25009725	5000	5000	5000	5000	61
33	20240913	192900	25009725	5000	5000	5000	5000	0
34	20240913	192800	25009725	5000	5000	5000	5000	0
35	20240913	192700	25009725	5000	5000	5000	5000	0
36	20240913	192600	25009725	5000	5000	5000	5000	0
37	20240913	192500	25009725	5000	5000	5000	5000	0
38	20240913	192400	25009725	5000	5000	5000	5000	0
39	20240913	192300	25009725	5000	5000	5000	5000	0
40	20240913	192200	25009725	5000	5000	5000	5000	0
41	20240913	192100	25009725	5000	5000	5000	5000	0
42	20240913	192000	25009725	5000	5000	5000	5000	0
43	20240913	191900	25009725	5000	5000	5000	5000	0
44	20240913	191800	25009725	5000	5000	5000	5000	0
45	20240913	191700	25009725	5000	5000	5000	5000	0
46	20240913	191600	25009725	5000	5000	5000	5000	0
47	20240913	191500	25009725	5000	5000	5000	5000	0
48	20240913	191400	25009725	5000	5000	5000	5000	0
49	20240913	191300	25009725	5000	5000	5000	5000	0
50	20240913	191200	25009725	5000	5000	5000	5000	0
51	20240913	191100	25009725	5000	5000	5000	5000	0
52	20240913	191000	25009725	5000	5000	5000	5000	0
53	20240913	190900	25009725	5000	5000	5000	5000	0
54	20240913	190800	25009725	5000	5000	5000	5000	0
55	20240913	190700	25009725	5000	5000	5000	5000	0
56	20240913	190600	25009725	5000	5000	5000	5000	0
57	20240913	190500	25009725	5000	5000	5000	5000	0
58	20240913	190400	25009725	5000	5000	5000	5000	0
59	20240913	190300	25009725	5000	5000	5000	5000	0
60	20240913	190200	25009725	5000	5000	5000	5000	0
61	20240913	190100	25009725	5000	5000	5000	5000	0
62	20240913	190000	25009725	5000	5000	5000	5000	61
63	20240913	185900	25009725	5000	5000	5000	5000	0
64	20240913	185800	25009725	5000	5000	5000	5000	0
65	20240913	185700	25009725	5000	5000	5000	5000	0
66	20240913	185600	25009725	5000	5000	5000	5000	0
67	20240913	185500	25009725	5000	5000	5000	5000	0
68	20240913	185400	25009725	5000	5000	5000	5000	0
69	20240913	185300	25009725	5000	5000	5000	5000	0
70	20240913	185200	25009725	5000	5000	5000	5000	0
71	20240913	185100	25009725	5000	5000	5000	5000	0
72	20240913	185000	25009725	5000	5000	5000	5000	0
73	20240913	184900	25009725	5000	5000	5000	5000	0
74	20240913	184800	25009725	5000	5000	5000	5000	0
75	20240913	184700	25009725	5000	5000	5000	5000	0
76	20240913	184600	25009725	5000	5000	5000	5000	0
77	20240913	184500	25009725	5000	5000	5000	5000	0
78	20240913	184400	25009725	5000	5000	5000	5000	0
79	20240913	184300	25009725	5000	5000	5000	5000	0
80	20240913	184200	25009725	5000	5000	5000	5000	0
81	20240913	184100	25009725	5000	5000	5000	5000	0
82	20240913	184000	25009725	5000	5000	5000	5000	0
83	20240913	183900	25009725	5000	5000	5000	5000	0
84	20240913	183800	25009725	5000	5000	5000	5000	0
85	20240913	183700	25009725	5000	5000	5000	5000	0
86	20240913	183600	25009725	5000	5000	5000	5000	0
87	20240913	183500	25009725	5000	5000	5000	5000	0
88	20240913	183400	25009725	5000	5000	5000	5000	0
89	20240913	183300	25009725	5000	5000	5000	5000	0
90	20240913	183200	25009725	5000	5000	5000	5000	0
91	20240913	183100	25009725	5000	5000	5000	5000	0
92	20240913	183000	25009725	5000	5000	5000	5000	61
93	20240913	182900	25009725	5000	5000	5000	5000	0
94	20240913	182800	25009725	5000	5000	5000	5000	0
95	20240913	182700	25009725	5000	5000	5000	5000	0
96	20240913	182600	25009725	5000	5000	5000	5000	0
97	20240913	182500	25009725	5000	5000	5000	5000	0
98	20240913	182400	25009725	5000	5000	5000	5000	0
99	20240913	182300	25009725	5000	5000	5000	5000	0
100	20240913	182200	25009725	5000	5000	5000	5000	0
101	20240913	182100	25009725	5000	5000	5000	5000	0
102	20240913	182000	25009725	5000	5000	5000	5000	0
103	20240913	181900	25009725	5000	5000	5000	5000	0
104	20240913	181800	25009725	5000	5000	5000	5000	0
105	20240913	181700	25009725	5000	5000	5000	5000	0
106	20240913	181600	25009725	5000	5000	5000	5000	0
107	20240913	181500	25009725	5000	5000	5000	5000	0
108	20240913	181400	25009725	5000	5000	5000	5000	0
109	20240913	181300	25009725	5000	5000	5000	5000	0
110	20240913	181200	25009725	5000	5000	5000	5000	0
111	20240913	181100	25009725	5000	5000	5000	5000	0
112	20240913	181000	25009725	5000	5000	5000	5000	0
113	20240913	180900	25009725	5000	5000	5000	5000	0
114	20240913	180800	25009725	5000	5000	5000	5000	0
115	20240913	180700	25009725	5000	5000	5000	5000	0
116	20240913	180600	25009725	5000	5000	5000	5000	0
117	20240913	180500	25009725	5000	5000	5000	5000	0
118	20240913	180400	25009725	5000	5000	5000	5000	0
119	20240913	180300	25009725	5000	5000	5000	5000	0
120	20240913	180200	25009725	5000	5000	5000	5000	0
121	20240913	180100	25009725	5000	5000	5000	5000	0
122	20240913	180000	25009725	5000	5000	5000	5000	61
123	20240913	175900	25009725	5000	5000	5000	5000	0
124	20240913	175800	25009725	5000	5000	5000	5000	0
125	20240913	175700	25009725	5000	5000	5000	5000	0
126	20240913	175600	25009725	5000	5000	5000	5000	0
127	20240913	175500	25009725	5000	5000	5000	5000	0
128	20240913	175400	25009725	5000	5000	5000	5000	0
129	20240913	175300	25009725	5000	5000	5000	5000	0
130	20240913	175200	25009725	5000	5000	5000	5000	0
131	20240913	175100	25009725	5000	5000	5000	5000	0
132	20240913	175000	25009725	5000	5000	5000	5000	0
133	20240913	174900	25009725	5000	5000	5000	5000	0
134	20240913	174800	25009725	5000	5000	5000	5000	0
135	20240913	174700	25009725	5000	5000	5000	5000	0
136	20240913	174600	25009725	5000	5000	5000	5000	0
137	20240913	174500	25009725	5000	5000	5000	5000	0
138	20240913	174400	25009725	5000	5000	5000	5000	0
139	20240913	174300	25009725	5000	5000	5000	5000	0
140	20240913	174200	25009725	5000	5000	5000	5000	0
141	20240913	174100	25009725	5000	5000	5000	5000	0
142	20240913	174000	25009725	5000	5000	5000	5000	0
143	20240913	173900	25009725	5000	5000	5000	5000	0
144	20240913	173800	25009725	5000	5000	5000	5000	0
145	20240913	173700	25009725	5000	5000	5000	5000	0
146	20240913	173600	25009725	5000	5000	5000	5000	0
147	20240913	173500	25009725	5000	5000	5000	5000	0
148	20240913	173400	25009725	5000	5000	5000	5000	0
149	20240913	173300	25009725	5000	5000	5000	5000	0
150	20240913	173200	25009725	5000	5000	5000	5000	0
151	20240913	173100	25009725	5000	5000	5000	5000	0
152	20240913	173000	25009725	5000	5000	5000	5000	61
153	20240913	172900	25009725	5000	5000	5000	5000	0
154	20240913	172800	25009725	5000	5000	5000	5000	0
155	20240913	172700	25009725	5000	5000	5000	5000	0
156	20240913	172600	25009725	5000	5000	5000	5000	0
157	20240913	172500	25009725	5000	5000	5000	5000	0
158	20240913	172400	25009725	5000	5000	5000	5000	0
159	20240913	172300	25009725	5000	5000	5000	5000	0
160	20240913	172200	25009725	5000	5000	5000	5000	0
161	20240913	172100	25009725	5000	5000	5000	5000	0
162	20240913	172000	25009725	5000	5000	5000	5000	0
163	20240913	171900	25009725	5000	5000	5000	5000	0
164	20240913	171800	25009725	5000	5000	5000	5000	0
165	20240913	171700	25009725	5000	5000	5000	5000	0
166	20240913	171600	25009725	5000	5000	5000	5000	0
167	20240913	171500	25009725	5000	5000	5000	5000	0
168	20240913	171400	25009725	5000	5000	5000	5000	0
169	20240913	171300	25009725	5000	5000	5000	5000	0
170	20240913	171200	25009725	5000	5000	5000	5000	0
171	20240913	171100	25009725	5000	5000	5000	5000	0
172	20240913	171000	25009725	5000	5000	5000	5000	0
173	20240913	170900	25009725	5000	5000	5000	5000	0
174	20240913	170800	25009725	5000	5000	5000	5000	0
175	20240913	170700	25009725	5000	5000	5000	5000	0
176	20240913	170600	25009725	5000	5000	5000	5000	0
177	20240913	170500	25009725	5000	5000	5000	5000	0
178	20240913	170400	25009725	5000	5000	5000	5000	0
179	20240913	170300	25009725	5000	5000	5000	5000	0
180	20240913	170200	25009725	5000	5000	5000	5000	0
181	20240913	170100	25009725	5000	5000	5000	5000	0
182	20240913	170000	25009725	5000	5000	5000	5000	61
183	20240913	165900	25009725	5000	5000	5000	5000	0
184	20240913	165800	25009725	5000	5000	5000	5000	0
185	20240913	165700	25009725	5000	5000	5000	5000	0
186	20240913	165600	25009725	5000	5000	5000	5000	0
187	20240913	165500	25009725	5000	5000	5000	5000	0
188	20240913	165400	25009725	5000	5000	5000	5000	0
189	20240913	165300	25009725	5000	5000	5000	5000	0
190	20240913	165200	25009725	5000	5000	5000	5000	0
191	20240913	165100	25009725	5000	5000	5000	5000	0
192	20240913	165000	25009725	5000	5000	5000	5000	0
193	20240913	164900	25009725	5000	5000	5000	5000	0
194	20240913	164800	25009725	5000	5000	5000	5000	0
195	20240913	164700	25009725	5000	5000	5000	5000	0
196	20240913	164600	25009725	5000	5000	5000	5000	0
197	20240913	164500	25009725	5000	5000	5000	5000	0
198	20240913	164400	25009725	5000	5000	5000	5000	0
199	20240913	164300	25009725	5000	5000	5000	5000	0
200	20240913	164200	25009725	5000	5000	5000	5000	0
201	20240913	164100	25009725	5000	5000	5000	5000	0
202	20240913	164000	25009725	5000	5000	5000	5000	0
203	20240913	163900	25009725	5000	5000	5000	5000	0
204	20240913	163800	25009725	5000	5000	5000	5000	0
205	20240913	163700	25009725	5000	5000	5000	5000	0
206	20240913	163600	25009725	5000	5000	5000	5000	0
207	20240913	163500	25009725	5000	5000	5000	5000	0
208	20240913	163400	25009725	5000	5000	5000	5000	0
209	20240913	163300	25009725	5000	5000	5000	5000	0
210	20240913	163200	25009725	5000	5000	5000	5000	0
211	20240913	163100	25009725	5000	5000	5000	5000	0
212	20240913	163000	25009725	5000	5000	5000	5000	61
213	20240913	162900	25009725	5000	5000	5000	5000	0
214	20240913	162800	25009725	5000	5000	5000	5000	0
215	20240913	162700	25009725	5000	5000	5000	5000	0
216	20240913	162600	25009725	5000	5000	5000	5000	0
217	20240913	162500	25009725	5000	5000	5000	5000	0
218	20240913	162400	25009725	5000	5000	5000	5000	0
219	20240913	162300	25009725	5000	5000	5000	5000	0
220	20240913	162200	25009725	5000	5000	5000	5000	0
221	20240913	162100	25009725	5000	5000	5000	5000	0
222	20240913	162000	25009725	5000	5000	5000	5000	0
223	20240913	161900	25009725	5000	5000	5000	5000	0
224	20240913	161800	25009725	5000	5000	5000	5000	0
225	20240913	161700	25009725	5000	5000	5000	5000	0
226	20240913	161600	25009725	5000	5000	5000	5000	0
227	20240913	161500	25009725	5000	5000	5000	5000	0
228	20240913	161400	25009725	5000	5000	5000	5000	0
229	20240913	161300	25009725	5000	5000	5000	5000	0
230	20240913	161200	25009725	5000	5000	5000	5000	0
231	20240913	161100	25009725	5000	5000	5000	5000	0
232	20240913	161000	25009725	5000	5000	5000	5000	0
233	20240913	160900	25009725	5000	5000	5000	5000	0
234	20240913	160800	25009725	5000	5000	5000	5000	0
235	20240913	160700	25009725	5000	5000	5000	5000	0
236	20240913	160600	25009725	5000	5000	5000	5000	0
237	20240913	160500	25009725	5000	5000	5000	5000	0
238	20240913	160400	25009725	5000	5000	5000	5000	0
239	20240913	160300	25009725	5000	5000	5000	5000	0
240	20240913	160200	25009725	5000	5000	5000	5000	0
241	20240913	160100	25009725	5000	5000	5000	5000	0
242	20240913	160000	25009725	5000	5000	5000	5000	61
243	20240913	155900	25009725	5000	5000	5000	5000	0
244	20240913	155800	25009725	5000	5000	5000	5000	0
245	20240913	155700	25009725	5000	5000	5000	5000	0
246	20240913	155600	25009725	5000	5000	5000	5000	0
247	20240913	155500	25009725	5000	5000	5000	5000	0
248	20240913	155400	25009725	5000	5000	5000	5000	0
249	20240913	155300	25009725	5000	5000	5000	5000	0
250	20240913	155200	25009725	5000	5000	5000	5000	0
251	20240913	155100	25009725	5000	5000	5000	5000	0
252	20240913	155000	25009725	5000	5000	5000	5000	0
253	20240913	154900	25009725	5000	5000	5000	5000	0
254	20240913	154800	25009725	5000	5000	5000	5000	0
255	20240913	154700	25009725	5000	5000	5000	5000	0
256	20240913	154600	25009725	5000	5000	5000	5000	0
257	20240913	154500	25009725	5000	5000	5000	5000	0
258	20240913	154400	25009725	5000	5000	5000	5000	0
259	20240913	154300	25009725	5000	5000	5000	5000	0
260	20240913	154200	25009725	5000	5000	5000	5000	0
261	20240913	154100	25009725	5000	5000	5000	5000	0
262	20240913	154000	25009725	5000	5000	5000	5000	0
263	20240913	153900	25009725	5000	5000	5000	5000	0
264	20240913	153800	25009725	5000	5000	5000	5000	0
265	20240913	153700	25009725	5000	5000	5000	5000	0
266	20240913	153600	25009725	5000	5000	5000	5000	0
267	20240913	153500	25009725	5000	5000	5000	5000	0
268	20240913	153400	25009725	5000	5000	5000	5000	0
269	20240913	153300	25009725	5000	5000	5000	5000	0
270	20240913	153200	25009725	5000	5000	5000	5000	0
271	20240913	153100	25009725	5000	5000	5000	5000	0
272	20240913	153000	25009725	5000	5000	5000	5000	122
273	20240913	152900	24704725	5000	5000	5000	5000	0
274	20240913	152800	24704725	5000	5000	5000	5000	0
275	20240913	152700	24704725	5000	5000	5000	5000	0
276	20240913	152600	24704725	5000	5000	5000	5000	0
277	20240913	152500	24704725	5000	5000	5000	5000	0
278	20240913	152400	24704725	5000	5000	5000	5000	0
279	20240913	152300	24704725	5000	5000	5000	5000	0
280	20240913	152200	24704725	5000	5000	5000	5000	0
281	20240913	152100	24704725	5000	5000	5000	5000	0
282	20240913	152000	24704725	5000	5000	5000	5000	0
283	20240913	151900	24704725	5000	4985	5000	4985	8
284	20240913	151800	24664785	4985	4985	4985	4985	4
285	20240913	151700	24644845	4985	4990	4990	4985	379
286	20240913	151600	22753835	4990	4990	4990	4990	0
287	20240913	151500	22753835	4990	4990	4990	4990	336
288	20240913	151400	21077195	4990	4990	4990	4990	0
289	20240913	151300	21077195	4990	4990	4990	4990	2
290	20240913	151200	21067215	4990	4990	4990	4990	0
291	20240913	151100	21067215	4990	4990	4990	4990	222
292	20240913	151000	19959435	4995	4995	4995	4995	2
293	20240913	150900	19949445	4990	4990	4990	4990	0
294	20240913	150800	19949445	4990	4990	4990	4990	0
295	20240913	150700	19949445	4990	4990	4990	4990	0
296	20240913	150600	19949445	4990	4990	4990	4990	0
297	20240913	150500	19949445	4990	4990	4990	4990	0
298	20240913	150400	19949445	4990	4990	4990	4990	0
299	20240913	150300	19949445	4990	4990	4990	4990	0
300	20240913	150200	19949445	4990	4990	4990	4990	0
301	20240913	150100	19949445	4990	4995	4995	4990	334
302	20240913	150000	18281180	4995	4995	4995	4995	0
303	20240913	145900	18281180	4995	4995	4995	4995	0
304	20240913	145800	18281180	4995	4995	4995	4995	0
305	20240913	145700	18281180	4995	4995	4995	4995	0
306	20240913	145600	18281180	4995	4995	4995	4995	0
307	20240913	145500	18281180	4995	4995	4995	4995	0
308	20240913	145400	18281180	4995	4995	4995	4995	0
309	20240913	145300	18281180	4995	4995	4995	4995	0
310	20240913	145200	18281180	4995	4995	4995	4995	0
311	20240913	145100	18281180	4995	4995	4995	4995	77
312	20240913	145000	17896565	4995	4995	4995	4995	0
313	20240913	144900	17896565	4995	4995	4995	4995	0
314	20240913	144800	17896565	4995	4995	4995	4995	0
315	20240913	144700	17896565	4995	4995	4995	4995	0
316	20240913	144600	17896565	4995	4995	4995	4995	0
317	20240913	144500	17896565	4995	4995	4995	4995	0
318	20240913	144400	17896565	4995	4995	4995	4995	4
319	20240913	144300	17876585	4990	4990	4990	4990	0
320	20240913	144200	17876585	4990	4990	4990	4990	0
321	20240913	144100	17876585	4990	4990	4990	4990	18
322	20240913	144000	17786765	4995	4995	4995	4995	102
323	20240913	143900	17277275	5000	5000	5000	5000	0
324	20240913	143800	17277275	5000	5000	5000	5000	10
325	20240913	143700	17227275	5000	5000	5000	5000	0
326	20240913	143600	17227275	5000	5000	5000	5000	0
327	20240913	143500	17227275	5000	5000	5000	5000	36
328	20240913	143400	17047275	5000	5000	5000	5000	20
329	20240913	143300	16947275	5000	5000	5000	5000	0
330	20240913	143200	16947275	5000	5000	5000	5000	0
331	20240913	143100	16947275	5000	5000	5000	5000	0
332	20240913	143000	16947275	5000	5000	5000	5000	0
333	20240913	142900	16947275	5000	5000	5000	5000	0
334	20240913	142800	16947275	5000	5000	5000	5000	0
335	20240913	142700	16947275	5000	5000	5000	5000	0
336	20240913	142600	16947275	5000	5000	5000	5000	0
337	20240913	142500	16947275	5000	5000	5000	5000	6
338	20240913	142400	16917275	5000	5000	5000	5000	0
339	20240913	142300	16917275	5000	5000	5000	5000	0
340	20240913	142200	16917275	5000	5000	5000	5000	0
341	20240913	142100	16917275	5000	5000	5000	5000	0
342	20240913	142000	16917275	5000	5000	5000	5000	0
343	20240913	141900	16917275	5000	5000	5000	5000	0
344	20240913	141800	16917275	5000	5000	5000	5000	0
345	20240913	141700	16917275	5000	5000	5000	5000	0
346	20240913	141600	16917275	5000	5000	5000	5000	0
347	20240913	141500	16917275	5000	5000	5000	5000	0
348	20240913	141400	16917275	5000	5000	5000	5000	0
349	20240913	141300	16917275	5000	5000	5000	5000	0
350	20240913	141200	16917275	5000	5000	5000	5000	429
351	20240913	141100	14772275	4995	4995	4995	4995	0
352	20240913	141000	14772275	4995	4995	4995	4995	0
353	20240913	140900	14772275	4995	4995	4995	4995	2
354	20240913	140800	14762285	4995	4995	4995	4995	0
355	20240913	140700	14762285	4995	4995	4995	4995	0
356	20240913	140600	14762285	4995	4995	4995	4995	69
357	20240913	140500	14417630	4995	4995	4995	4995	2
358	20240913	140400	14407640	4995	4995	4995	4995	0
359	20240913	140300	14407640	4995	4995	4995	4995	0
360	20240913	140200	14407640	4995	4995	4995	4995	0
361	20240913	140100	14407640	4995	4995	4995	4995	2
362	20240913	140000	14397650	5000	5000	5000	5000	0
363	20240913	135900	14397650	5000	5000	5000	5000	5
364	20240913	135800	14372650	4995	4995	4995	4995	0
365	20240913	135700	14372650	4995	4995	4995	4995	0
366	20240913	135600	14372650	4995	4995	4995	4995	2
367	20240913	135500	14362660	4995	4995	4995	4995	0
368	20240913	135400	14362660	4995	4995	4995	4995	8
369	20240913	135300	14322700	4995	4995	4995	4995	0
370	20240913	135200	14322700	4995	4995	4995	4995	0
371	20240913	135100	14322700	4995	4995	4995	4995	224
372	20240913	135000	13203820	5000	5000	5000	5000	0
373	20240913	134900	13203820	5000	5000	5000	5000	0
374	20240913	134800	13203820	5000	5000	5000	5000	0
375	20240913	134700	13203820	5000	5000	5000	5000	0
376	20240913	134600	13203820	5000	5000	5000	5000	0
377	20240913	134500	13203820	5000	5000	5000	5000	0
378	20240913	134400	13203820	5000	5000	5000	5000	0
379	20240913	134300	13203820	5000	5000	5000	5000	0
380	20240913	134200	13203820	5000	5000	5000	5000	0
381	20240913	134100	13203820	5000	5000	5000	5000	0
382	20240913	134000	13203820	5000	5000	5000	5000	0
383	20240913	133900	13203820	5000	5000	5000	5000	0
384	20240913	133800	13203820	5000	5000	5000	5000	4
385	20240913	133700	13183820	4995	4995	4995	4995	0
386	20240913	133600	13183820	4995	4995	4995	4995	0
387	20240913	133500	13183820	4995	4995	4995	4995	2
388	20240913	133400	13173830	4995	4995	4995	4995	0
389	20240913	133300	13173830	4995	4995	4995	4995	0
390	20240913	133200	13173830	4995	4995	4995	4995	0
391	20240913	133100	13173830	4995	4995	4995	4995	0
392	20240913	133000	13173830	4995	4995	4995	4995	2
393	20240913	132900	13163840	4995	4995	4995	4995	0
394	20240913	132800	13163840	4995	4995	4995	4995	0
395	20240913	132700	13163840	4995	4995	4995	4995	0
396	20240913	132600	13163840	4995	4995	4995	4995	2
397	20240913	132500	13153850	4995	4995	4995	4995	0
398	20240913	132400	13153850	4995	4995	4995	4995	0
399	20240913	132300	13153850	4995	4995	4995	4995	0
400	20240913	132200	13153850	4995	4995	4995	4995	2
401	20240913	132100	13143860	4995	4995	4995	4995	0
402	20240913	132000	13143860	4995	4995	4995	4995	0
403	20240913	131900	13143860	4995	4995	4995	4995	0
404	20240913	131800	13143860	4995	4995	4995	4995	0
405	20240913	131700	13143860	4995	4995	4995	4995	2
406	20240913	131600	13133870	4995	4995	4995	4995	0
407	20240913	131500	13133870	4995	4995	4995	4995	0
408	20240913	131400	13133870	4995	4995	4995	4995	0
409	20240913	131300	13133870	4995	4995	4995	4995	0
410	20240913	131200	13133870	4995	4995	4995	4995	2
411	20240913	131100	13123880	4995	4995	4995	4995	0
412	20240913	131000	13123880	4995	4995	4995	4995	0
413	20240913	130900	13123880	4995	4995	4995	4995	0
414	20240913	130800	13123880	4995	4995	4995	4995	0
415	20240913	130700	13123880	4995	4995	4995	4995	0
416	20240913	130600	13123880	4995	4995	4995	4995	0
417	20240913	130500	13123880	4995	5000	5000	4995	72
418	20240913	130400	12763915	4995	5000	5000	4995	56
419	20240913	130300	12483945	4995	4995	4995	4995	0
420	20240913	130200	12483945	4995	4995	4995	4995	0
421	20240913	130100	12483945	4995	4995	4995	4995	0
422	20240913	130000	12483945	4995	4995	4995	4995	0
423	20240913	125900	12483945	4995	4995	4995	4995	0
424	20240913	125800	12483945	4995	4990	4995	4990	29
425	20240913	125700	12339200	4995	5000	5000	4995	75
426	20240913	125600	11964285	5000	5000	5000	5000	14
427	20240913	125500	11894285	5010	5010	5010	5010	0
428	20240913	125400	11894285	5010	5010	5010	5010	0
429	20240913	125300	11894285	5010	5010	5010	5010	0
430	20240913	125200	11894285	5010	5010	5010	5010	0
431	20240913	125100	11894285	5010	5010	5010	5010	0
432	20240913	125000	11894285	5010	5010	5010	5010	0
433	20240913	124900	11894285	5010	5010	5010	5010	0
434	20240913	124800	11894285	5010	5010	5010	5010	0
435	20240913	124700	11894285	5010	5010	5010	5010	0
436	20240913	124600	11894285	5010	5010	5010	5010	0
437	20240913	124500	11894285	5010	5010	5010	5010	0
438	20240913	124400	11894285	5010	5010	5010	5010	0
439	20240913	124300	11894285	5010	5010	5010	5010	0
440	20240913	124200	11894285	5010	5010	5010	5010	0
441	20240913	124100	11894285	5010	5010	5010	5010	0
442	20240913	124000	11894285	5010	5010	5010	5010	0
443	20240913	123900	11894285	5010	5010	5010	5010	0
444	20240913	123800	11894285	5010	5010	5010	5010	0
445	20240913	123700	11894285	5010	5010	5010	5010	0
446	20240913	123600	11894285	5010	5010	5010	5010	0
447	20240913	123500	11894285	5010	5010	5010	5010	0
448	20240913	123400	11894285	5010	5010	5010	5010	0
449	20240913	123300	11894285	5010	5010	5010	5010	0
450	20240913	123200	11894285	5010	5010	5010	5010	0
451	20240913	123100	11894285	5010	5010	5010	5010	0
452	20240913	123000	11894285	5010	5010	5010	5010	0
453	20240913	122900	11894285	5010	5010	5010	5010	0
454	20240913	122800	11894285	5010	5010	5010	5010	0
455	20240913	122700	11894285	5010	5010	5010	5010	0
456	20240913	122600	11894285	5010	5010	5010	5010	0
457	20240913	122500	11894285	5010	5010	5010	5010	11
458	20240913	122400	11839175	5000	5000	5000	5000	5
459	20240913	122300	11814175	5000	5000	5000	5000	0
460	20240913	122200	11814175	5000	5000	5000	5000	0
461	20240913	122100	11814175	5000	5000	5000	5000	0
462	20240913	122000	11814175	5000	5000	5000	5000	0
463	20240913	121900	11814175	5000	5000	5000	5000	0
464	20240913	121800	11814175	5000	5000	5000	5000	0
465	20240913	121700	11814175	5000	5000	5000	5000	0
466	20240913	121600	11814175	5000	5000	5000	5000	0
467	20240913	121500	11814175	5000	5000	5000	5000	0
468	20240913	121400	11814175	5000	5000	5000	5000	0
469	20240913	121300	11814175	5000	5000	5000	5000	0
470	20240913	121200	11814175	5000	5000	5000	5000	5
471	20240913	121100	11789175	4990	4990	4990	4990	0
472	20240913	121000	11789175	4990	4990	4990	4990	0
473	20240913	120900	11789175	4990	4990	4990	4990	0
474	20240913	120800	11789175	4990	4990	4990	4990	0
475	20240913	120700	11789175	4990	4990	4990	4990	0
476	20240913	120600	11789175	4990	4990	4990	4990	0
477	20240913	120500	11789175	4990	4990	4990	4990	0
478	20240913	120400	11789175	4990	4990	4990	4990	0
479	20240913	120300	11789175	4990	4990	4990	4990	0
480	20240913	120200	11789175	4990	4990	4990	4990	0
481	20240913	120100	11789175	4990	4990	4990	4990	0
482	20240913	120000	11789175	4990	5000	5000	4990	68
483	20240913	115900	11449215	5000	5000	5000	5000	1
484	20240913	115800	11444215	4990	4990	4990	4990	10
485	20240913	115700	11394315	4990	4990	4990	4990	2
486	20240913	115600	11384335	4990	4990	4990	4990	15
487	20240913	115500	11309485	4990	4990	4990	4990	0
488	20240913	115400	11309485	4990	4990	4990	4990	0
489	20240913	115300	11309485	4990	4990	4990	4990	0
490	20240913	115200	11309485	4990	4990	4990	4990	0
491	20240913	115100	11309485	4990	4995	4995	4990	781
492	20240913	115000	7411955	4995	4995	4995	4995	0
493	20240913	114900	7411955	4995	4995	4995	4995	0
494	20240913	114800	7411955	4995	4995	4995	4995	0
495	20240913	114700	7411955	4995	4995	4995	4995	0
496	20240913	114600	7411955	4995	4995	4995	4995	2
497	20240913	114500	7401965	4995	4995	4995	4995	0
498	20240913	114400	7401965	4995	4995	4995	4995	0
499	20240913	114300	7401965	4995	4995	4995	4995	0
500	20240913	114200	7401965	4995	4995	4995	4995	0
501	20240913	114100	7401965	4995	4995	4995	4995	2
502	20240913	114000	7391975	4995	4995	4995	4995	0
503	20240913	113900	7391975	4995	4995	4995	4995	0
504	20240913	113800	7391975	4995	4995	4995	4995	0
505	20240913	113700	7391975	4995	4995	5000	4995	217
506	20240913	113600	6307080	4995	4995	4995	4995	0
507	20240913	113500	6307080	4995	4995	4995	4995	0
508	20240913	113400	6307080	4995	4995	4995	4995	2
509	20240913	113300	6297090	4995	4995	4995	4995	0
510	20240913	113200	6297090	4995	4995	4995	4995	0
511	20240913	113100	6297090	4995	4995	4995	4995	0
512	20240913	113000	6297090	4995	4995	4995	4995	2
513	20240913	112900	6287100	4995	4995	4995	4995	0
514	20240913	112800	6287100	4995	4995	4995	4995	0
515	20240913	112700	6287100	4995	4995	4995	4995	0
516	20240913	112600	6287100	4995	4995	4995	4995	2
517	20240913	112500	6277110	5000	5000	5000	5000	0
518	20240913	112400	6277110	5000	5000	5000	5000	1
519	20240913	112300	6272110	4995	5000	5000	4995	112
520	20240913	112200	5712170	4995	4995	4995	4995	2
521	20240913	112100	5702180	4995	4995	4995	4995	0
522	20240913	112000	5702180	4995	4995	4995	4995	0
523	20240913	111900	5702180	4995	4995	4995	4995	0
524	20240913	111800	5702180	4995	4995	4995	4995	2
525	20240913	111700	5692190	4995	4995	4995	4995	4
526	20240913	111600	5672210	4995	4995	4995	4995	0
527	20240913	111500	5672210	4995	4995	4995	4995	0
528	20240913	111400	5672210	4995	4995	4995	4995	36
529	20240913	111300	5492390	4995	4995	4995	4995	2
530	20240913	111200	5482400	4995	4995	4995	4995	0
531	20240913	111100	5482400	4995	4995	4995	4995	0
532	20240913	111000	5482400	4995	4995	4995	4995	0
533	20240913	110900	5482400	4995	4995	4995	4995	2
534	20240913	110800	5472410	4995	4995	4995	4995	0
535	20240913	110700	5472410	4995	4995	4995	4995	0
536	20240913	110600	5472410	4995	4995	4995	4995	2
537	20240913	110500	5462420	4995	4995	4995	4995	0
538	20240913	110400	5462420	4995	4995	4995	4995	0
539	20240913	110300	5462420	4995	4995	4995	4995	0
540	20240913	110200	5462420	4995	4995	4995	4995	6
541	20240913	110100	5432450	4995	4995	4995	4995	0
542	20240913	110000	5432450	4995	4995	4995	4995	10
543	20240913	105900	5382500	5000	5000	5000	5000	0
544	20240913	105800	5382500	5000	4995	5000	4995	6
545	20240913	105700	5352510	4995	4995	4995	4995	0
546	20240913	105600	5352510	4995	4995	4995	4995	0
547	20240913	105500	5352510	4995	4995	4995	4995	12
548	20240913	105400	5292570	4995	4995	4995	4995	0
549	20240913	105300	5292570	4995	4995	4995	4995	0
550	20240913	105200	5292570	4995	4995	4995	4995	0
551	20240913	105100	5292570	4995	4995	4995	4995	2
552	20240913	105000	5282580	4995	4995	4995	4995	0
553	20240913	104900	5282580	4995	4995	4995	4995	0
554	20240913	104800	5282580	4995	4995	4995	4995	2
555	20240913	104700	5272590	4995	4995	4995	4995	0
556	20240913	104600	5272590	4995	4995	4995	4995	0
557	20240913	104500	5272590	4995	4995	4995	4995	0
558	20240913	104400	5272590	4995	4995	4995	4995	2
559	20240913	104300	5262600	4995	4995	4995	4995	0
560	20240913	104200	5262600	4995	4995	4995	4995	0
561	20240913	104100	5262600	4995	4995	4995	4995	28
562	20240913	104000	5122740	5000	5000	5000	5000	0
563	20240913	103900	5122740	5000	5000	5000	5000	0
564	20240913	103800	5122740	5000	5000	5000	5000	0
565	20240913	103700	5122740	5000	4990	5000	4990	32
566	20240913	103600	4962760	5000	5000	5000	5000	0
567	20240913	103500	4962760	5000	5000	5000	5000	1
568	20240913	103400	4957760	4990	5000	5000	4990	63
569	20240913	103300	4643260	5000	5000	5000	5000	400
570	20240913	103200	2643260	4990	4990	4990	4990	0
571	20240913	103100	2643260	4990	4990	4990	4990	0
572	20240913	103000	2643260	4990	4990	4990	4990	0
573	20240913	102900	2643260	4990	4990	4990	4990	0
574	20240913	102800	2643260	4990	4990	4990	4990	0
575	20240913	102700	2643260	4990	4990	4990	4990	2
576	20240913	102600	2633280	4990	4990	4990	4990	0
577	20240913	102500	2633280	4990	4990	4990	4990	0
578	20240913	102400	2633280	4990	4990	4990	4990	0
579	20240913	102300	2633280	4990	4990	4990	4990	2
580	20240913	102200	2623300	5000	5000	5000	5000	1
581	20240913	102100	2618300	4995	4995	4995	4995	5
582	20240913	102000	2593325	4990	4990	4990	4990	2
583	20240913	101900	2583345	4990	4990	4990	4990	0
584	20240913	101800	2583345	4990	4990	4990	4990	0
585	20240913	101700	2583345	4990	4990	4990	4990	2
586	20240913	101600	2573365	4990	4990	4990	4990	0
587	20240913	101500	2573365	4990	4990	4990	4990	57
588	20240913	101400	2288935	4990	4990	4990	4990	2
589	20240913	101300	2278955	4990	4990	4990	4990	0
590	20240913	101200	2278955	4990	4990	4990	4990	0
591	20240913	101100	2278955	4990	4990	4990	4990	2
592	20240913	101000	2268975	4990	4990	4990	4990	0
593	20240913	100900	2268975	4990	4990	4990	4990	0
594	20240913	100800	2268975	4990	4990	4990	4990	2
595	20240913	100700	2258995	5000	5000	5000	5000	0
596	20240913	100600	2258995	5000	5000	5000	5000	1
597	20240913	100500	2253995	4990	4990	4990	4990	2
598	20240913	100400	2244015	4990	4990	4990	4990	0
599	20240913	100300	2244015	4990	4990	4990	4990	0
600	20240913	100200	2244015	4990	4990	4990	4990	0
601	20240913	100100	2244015	4990	5000	5000	4990	3
602	20240913	100000	2229035	4990	4990	4990	4990	0
603	20240913	095900	2229035	4990	4990	4990	4990	0
604	20240913	095800	2229035	4990	4995	4995	4990	4
605	20240913	095700	2209065	4990	4995	4995	4990	57
606	20240913	095600	1924390	4995	4995	4995	4995	2
607	20240913	095500	1914400	4995	4995	4995	4995	0
608	20240913	095400	1914400	4995	4995	4995	4995	0
609	20240913	095300	1914400	4995	4995	4995	4995	2
610	20240913	095200	1904410	5000	5000	5000	5000	18
611	20240913	095100	1814410	4995	5000	5000	4995	60
612	20240913	095000	1514460	4995	4995	4995	4995	2
613	20240913	094900	1504470	5000	4995	5000	4995	34
614	20240913	094800	1334635	4995	4995	4995	4995	0
615	20240913	094700	1334635	4995	4995	4995	4995	2
616	20240913	094600	1324645	4995	4995	4995	4995	0
617	20240913	094500	1324645	4995	4995	4995	4995	2
618	20240913	094400	1314655	5000	5000	5000	5000	0
619	20240913	094300	1314655	5000	5000	5000	4995	210
620	20240913	094200	264960	5000	5000	5000	5000	0
621	20240913	094100	264960	5000	5000	5000	5000	3
622	20240913	094000	249960	5000	5000	5000	5000	1
623	20240913	093900	244960	5000	5000	5000	5000	3
624	20240913	093800	229960	5000	5000	5000	5000	0
625	20240913	093700	229960	5000	5000	5000	5000	0
626	20240913	093600	229960	5000	5000	5000	5000	2
627	20240913	093500	219960	5000	5000	5000	5000	2
628	20240913	093400	209960	5000	5000	5000	5000	0
629	20240913	093300	209960	5000	5000	5000	5000	0
630	20240913	093200	209960	5000	5000	5000	5000	0
631	20240913	093100	209960	5000	5000	5000	5000	1
632	20240913	093000	204960	5000	5000	5000	5000	0
633	20240913	092900	204960	5000	5000	5000	5000	0
634	20240913	092800	204960	5000	5000	5000	5000	0
635	20240913	092700	204960	5000	5000	5000	5000	1
636	20240913	092600	199960	5000	5000	5000	5000	0
637	20240913	092500	199960	5000	5000	5000	5000	0
638	20240913	092400	199960	5000	5000	5000	5000	0
639	20240913	092300	199960	5000	5000	5000	5000	0
640	20240913	092200	199960	5000	5000	5000	5000	10
641	20240913	092100	149960	4995	4995	4995	4995	0
642	20240913	092000	149960	4995	4995	4995	4995	0
643	20240913	091900	149960	4995	4995	4995	4995	0
644	20240913	091800	149960	4995	4995	4995	4995	1
645	20240913	091700	144965	5000	5000	5000	5000	0
646	20240913	091600	144965	5000	5000	5000	5000	11
647	20240913	091500	89965	5000	5000	5000	5000	0
648	20240913	091400	89965	5000	5000	5000	5000	5
649	20240913	091300	64965	5000	5000	5000	5000	1
650	20240913	091200	59965	4990	4990	4990	4990	0
651	20240913	091100	59965	4990	4990	4990	4990	0
652	20240913	091000	59965	4990	4995	4995	4990	5
653	20240913	090900	34995	4995	4995	4995	4995	1
654	20240913	090800	30000	5000	5000	5000	5000	0
655	20240913	090700	30000	5000	5000	5000	5000	0
656	20240913	090600	30000	5000	5000	5000	5000	3
657	20240913	090500	15000	5000	5000	5000	5000	0
658	20240913	090400	15000	5000	5000	5000	5000	0
659	20240913	090300	15000	5000	5000	5000	5000	1
660	20240913	090200	10000	5000	5000	5000	5000	0
661	20240913	090100	10000	5000	5000	5000	5000	0
662	20240913	090000	10000	5000	5000	5000	5000	2