KissMeData/044960/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192900	199213930	5040	5040	5040	5040	4764
3	20240923	192800	199213930	5040	5040	5040	5040	0
4	20240923	192700	199213930	5040	5040	5040	5040	0
5	20240923	192600	199213930	5040	5040	5040	5040	0
6	20240923	192500	199213930	5040	5040	5040	5040	0
7	20240923	192400	199213930	5040	5040	5040	5040	0
8	20240923	192300	199213930	5040	5040	5040	5040	0
9	20240923	192200	199213930	5040	5040	5040	5040	0
10	20240923	192100	199213930	5040	5040	5040	5040	0
11	20240923	192000	199213930	5040	5040	5040	5040	0
12	20240923	191900	199213930	5040	5040	5040	5040	0
13	20240923	191800	199213930	5040	5040	5040	5040	0
14	20240923	191700	199213930	5040	5040	5040	5040	0
15	20240923	191600	199213930	5040	5040	5040	5040	0
16	20240923	191500	199213930	5040	5040	5040	5040	0
17	20240923	191400	199213930	5040	5040	5040	5040	0
18	20240923	191300	199213930	5040	5040	5040	5040	0
19	20240923	191200	199213930	5040	5040	5040	5040	0
20	20240923	191100	199213930	5040	5040	5040	5040	0
21	20240923	191000	199213930	5040	5040	5040	5040	0
22	20240923	190900	199213930	5040	5040	5040	5040	0
23	20240923	190800	199213930	5040	5040	5040	5040	0
24	20240923	190700	199213930	5040	5040	5040	5040	0
25	20240923	190600	199213930	5040	5040	5040	5040	0
26	20240923	190500	199213930	5040	5040	5040	5040	0
27	20240923	190400	199213930	5040	5040	5040	5040	0
28	20240923	190300	199213930	5040	5040	5040	5040	0
29	20240923	190200	199213930	5040	5040	5040	5040	0
30	20240923	190100	199213930	5040	5040	5040	5040	0
31	20240923	190000	199213930	5040	5040	5040	5040	0
32	20240923	185900	199213930	5040	5040	5040	5040	4764
33	20240923	185800	199213930	5040	5040	5040	5040	0
34	20240923	185700	199213930	5040	5040	5040	5040	0
35	20240923	185600	199213930	5040	5040	5040	5040	0
36	20240923	185500	199213930	5040	5040	5040	5040	0
37	20240923	185400	199213930	5040	5040	5040	5040	0
38	20240923	185300	199213930	5040	5040	5040	5040	0
39	20240923	185200	199213930	5040	5040	5040	5040	0
40	20240923	185100	199213930	5040	5040	5040	5040	0
41	20240923	185000	199213930	5040	5040	5040	5040	0
42	20240923	184900	199213930	5040	5040	5040	5040	0
43	20240923	184800	199213930	5040	5040	5040	5040	0
44	20240923	184700	199213930	5040	5040	5040	5040	0
45	20240923	184600	199213930	5040	5040	5040	5040	0
46	20240923	184500	199213930	5040	5040	5040	5040	0
47	20240923	184400	199213930	5040	5040	5040	5040	0
48	20240923	184300	199213930	5040	5040	5040	5040	0
49	20240923	184200	199213930	5040	5040	5040	5040	0
50	20240923	184100	199213930	5040	5040	5040	5040	0
51	20240923	184000	199213930	5040	5040	5040	5040	0
52	20240923	183900	199213930	5040	5040	5040	5040	0
53	20240923	183800	199213930	5040	5040	5040	5040	0
54	20240923	183700	199213930	5040	5040	5040	5040	0
55	20240923	183600	199213930	5040	5040	5040	5040	0
56	20240923	183500	199213930	5040	5040	5040	5040	0
57	20240923	183400	199213930	5040	5040	5040	5040	0
58	20240923	183300	199213930	5040	5040	5040	5040	0
59	20240923	183200	199213930	5040	5040	5040	5040	0
60	20240923	183100	199213930	5040	5040	5040	5040	0
61	20240923	183000	199213930	5040	5040	5040	5040	0
62	20240923	182900	199213930	5040	5040	5040	5040	4764
63	20240923	182800	199213930	5040	5040	5040	5040	0
64	20240923	182700	199213930	5040	5040	5040	5040	0
65	20240923	182600	199213930	5040	5040	5040	5040	0
66	20240923	182500	199213930	5040	5040	5040	5040	0
67	20240923	182400	199213930	5040	5040	5040	5040	0
68	20240923	182300	199213930	5040	5040	5040	5040	0
69	20240923	182200	199213930	5040	5040	5040	5040	0
70	20240923	182100	199213930	5040	5040	5040	5040	0
71	20240923	182000	199213930	5040	5040	5040	5040	0
72	20240923	181900	199213930	5040	5040	5040	5040	0
73	20240923	181800	199213930	5040	5040	5040	5040	0
74	20240923	181700	199213930	5040	5040	5040	5040	0
75	20240923	181600	199213930	5040	5040	5040	5040	0
76	20240923	181500	199213930	5040	5040	5040	5040	0
77	20240923	181400	199213930	5040	5040	5040	5040	0
78	20240923	181300	199213930	5040	5040	5040	5040	0
79	20240923	181200	199213930	5040	5040	5040	5040	0
80	20240923	181100	199213930	5040	5040	5040	5040	0
81	20240923	181000	199213930	5040	5040	5040	5040	0
82	20240923	180900	199213930	5040	5040	5040	5040	0
83	20240923	180800	199213930	5040	5040	5040	5040	0
84	20240923	180700	199213930	5040	5040	5040	5040	0
85	20240923	180600	199213930	5040	5040	5040	5040	0
86	20240923	180500	199213930	5040	5040	5040	5040	0
87	20240923	180400	199213930	5040	5040	5040	5040	0
88	20240923	180300	199213930	5040	5040	5040	5040	0
89	20240923	180200	199213930	5040	5040	5040	5040	0
90	20240923	180100	199213930	5040	5040	5040	5040	0
91	20240923	180000	199213930	5040	5040	5040	5040	0
92	20240923	175900	199213930	5040	5040	5040	5040	4764
93	20240923	175800	199213930	5040	5040	5040	5040	0
94	20240923	175700	199213930	5040	5040	5040	5040	0
95	20240923	175600	199213930	5040	5040	5040	5040	0
96	20240923	175500	199213930	5040	5040	5040	5040	0
97	20240923	175400	199213930	5040	5040	5040	5040	0
98	20240923	175300	199213930	5040	5040	5040	5040	0
99	20240923	175200	199213930	5040	5040	5040	5040	0
100	20240923	175100	199213930	5040	5040	5040	5040	0
101	20240923	175000	199213930	5040	5040	5040	5040	0
102	20240923	174900	199213930	5040	5040	5040	5040	0
103	20240923	174800	199213930	5040	5040	5040	5040	0
104	20240923	174700	199213930	5040	5040	5040	5040	0
105	20240923	174600	199213930	5040	5040	5040	5040	0
106	20240923	174500	199213930	5040	5040	5040	5040	0
107	20240923	174400	199213930	5040	5040	5040	5040	0
108	20240923	174300	199213930	5040	5040	5040	5040	0
109	20240923	174200	199213930	5040	5040	5040	5040	0
110	20240923	174100	199213930	5040	5040	5040	5040	0
111	20240923	174000	199213930	5040	5040	5040	5040	0
112	20240923	173900	199213930	5040	5040	5040	5040	0
113	20240923	173800	199213930	5040	5040	5040	5040	0
114	20240923	173700	199213930	5040	5040	5040	5040	0
115	20240923	173600	199213930	5040	5040	5040	5040	0
116	20240923	173500	199213930	5040	5040	5040	5040	0
117	20240923	173400	199213930	5040	5040	5040	5040	0
118	20240923	173300	199213930	5040	5040	5040	5040	0
119	20240923	173200	199213930	5040	5040	5040	5040	0
120	20240923	173100	199213930	5040	5040	5040	5040	0
121	20240923	173000	199213930	5040	5040	5040	5040	0
122	20240923	172900	199213930	5040	5040	5040	5040	4764
123	20240923	172800	199213930	5040	5040	5040	5040	0
124	20240923	172700	199213930	5040	5040	5040	5040	0
125	20240923	172600	199213930	5040	5040	5040	5040	0
126	20240923	172500	199213930	5040	5040	5040	5040	0
127	20240923	172400	199213930	5040	5040	5040	5040	0
128	20240923	172300	199213930	5040	5040	5040	5040	0
129	20240923	172200	199213930	5040	5040	5040	5040	0
130	20240923	172100	199213930	5040	5040	5040	5040	0
131	20240923	172000	199213930	5040	5040	5040	5040	0
132	20240923	171900	199213930	5040	5040	5040	5040	0
133	20240923	171800	199213930	5040	5040	5040	5040	0
134	20240923	171700	199213930	5040	5040	5040	5040	0
135	20240923	171600	199213930	5040	5040	5040	5040	0
136	20240923	171500	199213930	5040	5040	5040	5040	0
137	20240923	171400	199213930	5040	5040	5040	5040	0
138	20240923	171300	199213930	5040	5040	5040	5040	0
139	20240923	171200	199213930	5040	5040	5040	5040	0
140	20240923	171100	199213930	5040	5040	5040	5040	0
141	20240923	171000	199213930	5040	5040	5040	5040	0
142	20240923	170900	199213930	5040	5040	5040	5040	0
143	20240923	170800	199213930	5040	5040	5040	5040	0
144	20240923	170700	199213930	5040	5040	5040	5040	0
145	20240923	170600	199213930	5040	5040	5040	5040	0
146	20240923	170500	199213930	5040	5040	5040	5040	0
147	20240923	170400	199213930	5040	5040	5040	5040	0
148	20240923	170300	199213930	5040	5040	5040	5040	0
149	20240923	170200	199213930	5040	5040	5040	5040	0
150	20240923	170100	199213930	5040	5040	5040	5040	0
151	20240923	170000	199213930	5040	5040	5040	5040	0
152	20240923	165900	199213930	5040	5040	5040	5040	4764
153	20240923	165800	199213930	5040	5040	5040	5040	0
154	20240923	165700	199213930	5040	5040	5040	5040	0
155	20240923	165600	199213930	5040	5040	5040	5040	0
156	20240923	165500	199213930	5040	5040	5040	5040	0
157	20240923	165400	199213930	5040	5040	5040	5040	0
158	20240923	165300	199213930	5040	5040	5040	5040	0
159	20240923	165200	199213930	5040	5040	5040	5040	0
160	20240923	165100	199213930	5040	5040	5040	5040	0
161	20240923	165000	199213930	5040	5040	5040	5040	0
162	20240923	164900	199213930	5040	5040	5040	5040	0
163	20240923	164800	199213930	5040	5040	5040	5040	0
164	20240923	164700	199213930	5040	5040	5040	5040	0
165	20240923	164600	199213930	5040	5040	5040	5040	0
166	20240923	164500	199213930	5040	5040	5040	5040	0
167	20240923	164400	199213930	5040	5040	5040	5040	0
168	20240923	164300	199213930	5040	5040	5040	5040	0
169	20240923	164200	199213930	5040	5040	5040	5040	0
170	20240923	164100	199213930	5040	5040	5040	5040	0
171	20240923	164000	199213930	5040	5040	5040	5040	0
172	20240923	163900	199213930	5040	5040	5040	5040	0
173	20240923	163800	199213930	5040	5040	5040	5040	0
174	20240923	163700	199213930	5040	5040	5040	5040	0
175	20240923	163600	199213930	5040	5040	5040	5040	0
176	20240923	163500	199213930	5040	5040	5040	5040	0
177	20240923	163400	199213930	5040	5040	5040	5040	0
178	20240923	163300	199213930	5040	5040	5040	5040	0
179	20240923	163200	199213930	5040	5040	5040	5040	0
180	20240923	163100	199213930	5040	5040	5040	5040	0
181	20240923	163000	199213930	5040	5040	5040	5040	0
182	20240923	162900	199213930	5040	5040	5040	5040	4764
183	20240923	162800	199213930	5040	5040	5040	5040	0
184	20240923	162700	199213930	5040	5040	5040	5040	0
185	20240923	162600	199213930	5040	5040	5040	5040	0
186	20240923	162500	199213930	5040	5040	5040	5040	0
187	20240923	162400	199213930	5040	5040	5040	5040	0
188	20240923	162300	199213930	5040	5040	5040	5040	0
189	20240923	162200	199213930	5040	5040	5040	5040	0
190	20240923	162100	199213930	5040	5040	5040	5040	0
191	20240923	162000	199213930	5040	5040	5040	5040	0
192	20240923	161900	199213930	5040	5040	5040	5040	0
193	20240923	161800	199213930	5040	5040	5040	5040	0
194	20240923	161700	199213930	5040	5040	5040	5040	0
195	20240923	161600	199213930	5040	5040	5040	5040	0
196	20240923	161500	199213930	5040	5040	5040	5040	0
197	20240923	161400	199213930	5040	5040	5040	5040	0
198	20240923	161300	199213930	5040	5040	5040	5040	0
199	20240923	161200	199213930	5040	5040	5040	5040	0
200	20240923	161100	199213930	5040	5040	5040	5040	0
201	20240923	161000	199213930	5040	5040	5040	5040	0
202	20240923	160900	199213930	5040	5040	5040	5040	0
203	20240923	160800	199213930	5040	5040	5040	5040	0
204	20240923	160700	199213930	5040	5040	5040	5040	0
205	20240923	160600	199213930	5040	5040	5040	5040	0
206	20240923	160500	199213930	5040	5040	5040	5040	0
207	20240923	160400	199213930	5040	5040	5040	5040	0
208	20240923	160300	199213930	5040	5040	5040	5040	0
209	20240923	160200	199213930	5040	5040	5040	5040	0
210	20240923	160100	199213930	5040	5040	5040	5040	0
211	20240923	160000	199213930	5040	5040	5040	5040	0
212	20240923	155900	199213930	5040	5040	5040	5040	4764
213	20240923	155800	199213930	5040	5040	5040	5040	0
214	20240923	155700	199213930	5040	5040	5040	5040	0
215	20240923	155600	199213930	5040	5040	5040	5040	0
216	20240923	155500	199213930	5040	5040	5040	5040	0
217	20240923	155400	199213930	5040	5040	5040	5040	0
218	20240923	155300	199213930	5040	5040	5040	5040	0
219	20240923	155200	199213930	5040	5040	5040	5040	0
220	20240923	155100	199213930	5040	5040	5040	5040	0
221	20240923	155000	199213930	5040	5040	5040	5040	0
222	20240923	154900	199213930	5040	5040	5040	5040	0
223	20240923	154800	199213930	5040	5040	5040	5040	0
224	20240923	154700	199213930	5040	5040	5040	5040	0
225	20240923	154600	199213930	5040	5040	5040	5040	0
226	20240923	154500	199213930	5040	5040	5040	5040	0
227	20240923	154400	199213930	5040	5040	5040	5040	0
228	20240923	154300	199213930	5040	5040	5040	5040	0
229	20240923	154200	199213930	5040	5040	5040	5040	0
230	20240923	154100	199213930	5040	5040	5040	5040	0
231	20240923	154000	199213930	5040	5040	5040	5040	0
232	20240923	153900	199213930	5040	5040	5040	5040	0
233	20240923	153800	199213930	5040	5040	5040	5040	0
234	20240923	153700	199213930	5040	5040	5040	5040	0
235	20240923	153600	199213930	5040	5040	5040	5040	0
236	20240923	153500	199213930	5040	5040	5040	5040	0
237	20240923	153400	199213930	5040	5040	5040	5040	0
238	20240923	153300	199213930	5040	5040	5040	5040	0
239	20240923	153200	199213930	5040	5040	5040	5040	0
240	20240923	153100	199213930	5040	5040	5040	5040	0
241	20240923	153000	199213930	5040	5040	5040	5040	4764
242	20240923	152900	175203370	5060	5060	5060	5060	0
243	20240923	152800	175203370	5060	5060	5060	5060	0
244	20240923	152700	175203370	5060	5060	5060	5060	0
245	20240923	152600	175203370	5060	5060	5060	5060	0
246	20240923	152500	175203370	5060	5060	5060	5060	0
247	20240923	152400	175203370	5060	5060	5060	5060	0
248	20240923	152300	175203370	5060	5060	5060	5060	0
249	20240923	152200	175203370	5060	5060	5060	5060	0
250	20240923	152100	175203370	5060	5060	5060	5060	0
251	20240923	152000	175203370	5060	5060	5060	5060	0
252	20240923	151900	175203370	5060	5050	5060	5050	238
253	20240923	151800	174001460	5050	5050	5050	5050	188
254	20240923	151700	173052060	5060	5060	5060	5060	204
255	20240923	151600	172019820	5070	5080	5090	5070	3448
256	20240923	151500	154486450	5090	5070	5090	5060	2057
257	20240923	151400	144026980	5080	5060	5080	5060	214
258	20240923	151300	142941080	5050	5050	5050	5050	5
259	20240923	151200	142915830	5050	5050	5080	5050	319
260	20240923	151100	141299750	5060	5060	5080	5060	1776
261	20240923	151000	132308000	5050	5050	5050	5040	1561
262	20240923	150900	124425950	5050	4995	5050	4995	2682
263	20240923	150800	110942580	4980	4980	4980	4980	60
264	20240923	150700	110643780	4985	4985	4985	4985	0
265	20240923	150600	110643780	4985	4985	4985	4985	0
266	20240923	150500	110643780	4985	4985	4985	4985	0
267	20240923	150400	110643780	4985	4985	4985	4985	0
268	20240923	150300	110643780	4985	4985	4985	4985	40
269	20240923	150200	110444380	4990	4990	4990	4990	29
270	20240923	150100	110299670	4995	4995	4995	4995	0
271	20240923	150000	110299670	4995	4995	4995	4995	0
272	20240923	145900	110299670	4995	4995	4995	4995	0
273	20240923	145800	110299670	4995	4995	4995	4995	0
274	20240923	145700	110299670	4995	4995	4995	4995	0
275	20240923	145600	110299670	4995	4995	4995	4995	0
276	20240923	145500	110299670	4995	4995	4995	4995	0
277	20240923	145400	110299670	4995	4995	4995	4995	0
278	20240923	145300	110299670	4995	4995	4995	4995	0
279	20240923	145200	110299670	4995	4995	4995	4995	0
280	20240923	145100	110299670	4995	4995	4995	4995	0
281	20240923	145000	110299670	4995	4995	4995	4995	0
282	20240923	144900	110299670	4995	4995	4995	4995	0
283	20240923	144800	110299670	4995	4995	4995	4995	0
284	20240923	144700	110299670	4995	4995	4995	4995	0
285	20240923	144600	110299670	4995	4995	4995	4995	2
286	20240923	144500	110289680	4995	4995	4995	4995	0
287	20240923	144400	110289680	4995	4995	4995	4995	0
288	20240923	144300	110289680	4995	4995	4995	4995	333
289	20240923	144200	108626345	4995	4990	4995	4990	26
290	20240923	144100	108496595	4995	4995	4995	4995	0
291	20240923	144000	108496595	4995	4995	4995	4995	0
292	20240923	143900	108496595	4995	4995	4995	4995	0
293	20240923	143800	108496595	4995	4995	4995	4995	0
294	20240923	143700	108496595	4995	4995	4995	4995	0
295	20240923	143600	108496595	4995	4995	4995	4995	0
296	20240923	143500	108496595	4995	4995	4995	4995	0
297	20240923	143400	108496595	4995	4995	4995	4995	0
298	20240923	143300	108496595	4995	4995	4995	4995	0
299	20240923	143200	108496595	4995	4995	4995	4995	0
300	20240923	143100	108496595	4995	4995	4995	4995	0
301	20240923	143000	108496595	4995	4995	4995	4995	0
302	20240923	142900	108496595	4995	4995	4995	4995	0
303	20240923	142800	108496595	4995	4995	4995	4995	0
304	20240923	142700	108496595	4995	4995	4995	4995	1
305	20240923	142600	108491600	4975	4975	4975	4975	0
306	20240923	142500	108491600	4975	4975	4975	4975	0
307	20240923	142400	108491600	4975	4975	4975	4975	0
308	20240923	142300	108491600	4975	4975	4975	4975	0
309	20240923	142200	108491600	4975	4975	4975	4975	0
310	20240923	142100	108491600	4975	4975	4975	4975	0
311	20240923	142000	108491600	4975	4975	4975	4975	0
312	20240923	141900	108491600	4975	4975	4975	4975	0
313	20240923	141800	108491600	4975	4975	4975	4975	0
314	20240923	141700	108491600	4975	4975	4975	4975	0
315	20240923	141600	108491600	4975	4975	4975	4975	30
316	20240923	141500	108342350	4995	4995	4995	4995	0
317	20240923	141400	108342350	4995	4995	4995	4995	0
318	20240923	141300	108342350	4995	4995	4995	4995	0
319	20240923	141200	108342350	4995	4995	4995	4995	0
320	20240923	141100	108342350	4995	4995	4995	4995	10
321	20240923	141000	108292400	4995	4995	4995	4995	2
322	20240923	140900	108282410	4980	4980	4980	4980	0
323	20240923	140800	108282410	4980	4980	4980	4980	0
324	20240923	140700	108282410	4980	4980	4980	4980	0
325	20240923	140600	108282410	4980	4990	4990	4980	1418
326	20240923	140500	101220500	5000	5000	5000	5000	0
327	20240923	140400	101220500	5000	5000	5000	5000	0
328	20240923	140300	101220500	5000	5000	5000	5000	0
329	20240923	140200	101220500	5000	5000	5000	5000	0
330	20240923	140100	101220500	5000	5000	5000	5000	0
331	20240923	140000	101220500	5000	5000	5000	5000	0
332	20240923	135900	101220500	5000	5000	5000	5000	0
333	20240923	135800	101220500	5000	5000	5000	5000	0
334	20240923	135700	101220500	5000	5000	5000	5000	0
335	20240923	135600	101220500	5000	5000	5000	5000	0
336	20240923	135500	101220500	5000	5000	5000	5000	0
337	20240923	135400	101220500	5000	5000	5000	5000	0
338	20240923	135300	101220500	5000	5000	5000	5000	0
339	20240923	135200	101220500	5000	5000	5000	5000	0
340	20240923	135100	101220500	5000	5000	5000	5000	0
341	20240923	135000	101220500	5000	5000	5000	5000	0
342	20240923	134900	101220500	5000	5000	5000	5000	0
343	20240923	134800	101220500	5000	5000	5000	5000	0
344	20240923	134700	101220500	5000	5000	5000	5000	0
345	20240923	134600	101220500	5000	5000	5000	5000	2
346	20240923	134500	101210500	4990	4990	4990	4990	0
347	20240923	134400	101210500	4990	4990	4990	4990	0
348	20240923	134300	101210500	4990	4990	4990	4990	0
349	20240923	134200	101210500	4990	4990	4990	4990	0
350	20240923	134100	101210500	4990	4990	4990	4990	0
351	20240923	134000	101210500	4990	4990	4990	4990	0
352	20240923	133900	101210500	4990	4990	4990	4990	0
353	20240923	133800	101210500	4990	4990	4990	4990	0
354	20240923	133700	101210500	4990	4990	4990	4990	0
355	20240923	133600	101210500	4990	4990	4990	4990	0
356	20240923	133500	101210500	4990	4990	4990	4990	0
357	20240923	133400	101210500	4990	4990	4990	4990	0
358	20240923	133300	101210500	4990	4990	4990	4990	0
359	20240923	133200	101210500	4990	4990	4990	4990	174
360	20240923	133100	100342240	4990	4990	4990	4990	20
361	20240923	133000	100242440	5000	5000	5000	5000	0
362	20240923	132900	100242440	5000	5000	5000	5000	0
363	20240923	132800	100242440	5000	5000	5000	5000	0
364	20240923	132700	100242440	5000	5000	5000	5000	9
365	20240923	132600	100197440	5000	5000	5000	5000	0
366	20240923	132500	100197440	5000	5000	5000	5000	0
367	20240923	132400	100197440	5000	5000	5000	5000	0
368	20240923	132300	100197440	5000	5000	5000	5000	0
369	20240923	132200	100197440	5000	5000	5000	5000	0
370	20240923	132100	100197440	5000	5000	5000	5000	0
371	20240923	132000	100197440	5000	5000	5000	5000	0
372	20240923	131900	100197440	5000	5000	5000	5000	0
373	20240923	131800	100197440	5000	5000	5000	5000	0
374	20240923	131700	100197440	5000	5000	5000	5000	0
375	20240923	131600	100197440	5000	5000	5000	5000	0
376	20240923	131500	100197440	5000	5000	5000	5000	0
377	20240923	131400	100197440	5000	5000	5000	5000	0
378	20240923	131300	100197440	5000	5000	5000	5000	0
379	20240923	131200	100197440	5000	5000	5000	5000	1
380	20240923	131100	100192440	4980	4980	4980	4980	0
381	20240923	131000	100192440	4980	4980	4980	4980	0
382	20240923	130900	100192440	4980	4980	4980	4980	0
383	20240923	130800	100192440	4980	4980	4980	4980	2026
384	20240923	130700	90102960	4980	4980	4980	4980	99
385	20240923	130600	89609940	4975	4975	4975	4975	0
386	20240923	130500	89609940	4975	4975	4975	4975	0
387	20240923	130400	89609940	4975	4975	4975	4975	0
388	20240923	130300	89609940	4975	4980	4980	4975	52
389	20240923	130200	89351230	4975	4975	4975	4975	0
390	20240923	130100	89351230	4975	4975	4975	4975	1
391	20240923	130000	89346255	4975	4975	4975	4975	0
392	20240923	125900	89346255	4975	4975	4975	4975	0
393	20240923	125800	89346255	4975	4975	4975	4975	0
394	20240923	125700	89346255	4975	4975	4975	4975	0
395	20240923	125600	89346255	4975	4975	4975	4975	0
396	20240923	125500	89346255	4975	4975	4975	4975	0
397	20240923	125400	89346255	4975	4975	4975	4975	0
398	20240923	125300	89346255	4975	4975	4975	4975	0
399	20240923	125200	89346255	4975	4975	4975	4975	0
400	20240923	125100	89346255	4975	4975	4975	4975	0
401	20240923	125000	89346255	4975	4975	4975	4975	0
402	20240923	124900	89346255	4975	4975	4975	4975	0
403	20240923	124800	89346255	4975	4975	4975	4975	0
404	20240923	124700	89346255	4975	4975	4975	4975	0
405	20240923	124600	89346255	4975	4975	4975	4975	0
406	20240923	124500	89346255	4975	4975	4975	4975	0
407	20240923	124400	89346255	4975	4990	4990	4975	1218
408	20240923	124300	83278980	4980	4980	4980	4980	0
409	20240923	124200	83278980	4980	4980	4980	4980	0
410	20240923	124100	83278980	4980	4980	4980	4980	0
411	20240923	124000	83278980	4980	4980	4980	4980	0
412	20240923	123900	83278980	4980	4980	4980	4980	0
413	20240923	123800	83278980	4980	4980	4980	4980	0
414	20240923	123700	83278980	4980	4980	4980	4980	0
415	20240923	123600	83278980	4980	4980	4980	4980	0
416	20240923	123500	83278980	4980	4980	4980	4980	0
417	20240923	123400	83278980	4980	4980	4980	4980	0
418	20240923	123300	83278980	4980	4980	4980	4980	0
419	20240923	123200	83278980	4980	4980	4980	4980	0
420	20240923	123100	83278980	4980	4980	4980	4980	0
421	20240923	123000	83278980	4980	4980	4980	4980	0
422	20240923	122900	83278980	4980	4980	4980	4980	0
423	20240923	122800	83278980	4980	4980	4980	4980	66
424	20240923	122700	82950300	4985	4985	4985	4985	0
425	20240923	122600	82950300	4985	4985	4985	4985	0
426	20240923	122500	82950300	4985	4990	4990	4985	84
427	20240923	122400	82531550	4990	4990	4990	4990	0
428	20240923	122300	82531550	4990	4990	4990	4990	0
429	20240923	122200	82531550	4990	4990	4990	4990	0
430	20240923	122100	82531550	4990	4990	4990	4990	25
431	20240923	122000	82406800	4990	4990	4990	4990	123
432	20240923	121900	81793030	4990	4990	4990	4990	0
433	20240923	121800	81793030	4990	4990	4990	4990	0
434	20240923	121700	81793030	4990	4985	4990	4985	41
435	20240923	121600	81588470	4985	4990	4990	4985	19
436	20240923	121500	81493740	4985	4985	4985	4985	0
437	20240923	121400	81493740	4985	4985	4985	4985	0
438	20240923	121300	81493740	4985	4985	4985	4985	0
439	20240923	121200	81493740	4985	4985	4985	4985	0
440	20240923	121100	81493740	4985	4985	4985	4985	0
441	20240923	121000	81493740	4985	4985	4985	4985	0
442	20240923	120900	81493740	4985	4985	4985	4985	0
443	20240923	120800	81493740	4985	4985	4985	4985	0
444	20240923	120700	81493740	4985	4985	4985	4985	0
445	20240923	120600	81493740	4985	4985	4985	4985	127
446	20240923	120500	80860645	4985	4985	4985	4985	0
447	20240923	120400	80860645	4985	4985	4985	4985	0
448	20240923	120300	80860645	4985	4985	4985	4985	0
449	20240923	120200	80860645	4985	4985	4985	4985	0
450	20240923	120100	80860645	4985	4985	4985	4985	0
451	20240923	120000	80860645	4985	4985	4985	4985	171
452	20240923	115900	80008210	4985	4985	4985	4985	0
453	20240923	115800	80008210	4985	4985	4985	4985	3
454	20240923	115700	79993255	4985	4985	4985	4985	0
455	20240923	115600	79993255	4985	4985	4985	4985	0
456	20240923	115500	79993255	4985	4975	4985	4975	2
457	20240923	115400	79983295	4985	4985	4985	4985	0
458	20240923	115300	79983295	4985	4985	4985	4985	0
459	20240923	115200	79983295	4985	4985	4985	4985	1
460	20240923	115100	79978310	4975	4975	4975	4975	282
461	20240923	115000	78575360	4975	4970	4975	4970	21
462	20240923	114900	78470985	4975	4975	4975	4975	0
463	20240923	114800	78470985	4975	4975	4975	4975	0
464	20240923	114700	78470985	4975	4975	4975	4975	0
465	20240923	114600	78470985	4975	4975	4975	4975	0
466	20240923	114500	78470985	4975	4970	4975	4970	2
467	20240923	114400	78461040	4970	4970	4970	4970	0
468	20240923	114300	78461040	4970	4970	4970	4970	813
469	20240923	114200	74420430	4970	4970	4970	4970	186
470	20240923	114100	73496010	4975	4975	4975	4975	0
471	20240923	114000	73496010	4975	4975	4975	4975	0
472	20240923	113900	73496010	4975	4975	4975	4975	0
473	20240923	113800	73496010	4975	4975	4975	4975	0
474	20240923	113700	73496010	4975	4975	4975	4975	0
475	20240923	113600	73496010	4975	4975	4975	4975	20
476	20240923	113500	73396510	4970	4970	4970	4970	0
477	20240923	113400	73396510	4970	4970	4970	4970	0
478	20240923	113300	73396510	4970	4970	4970	4970	0
479	20240923	113200	73396510	4970	4970	4970	4970	18
480	20240923	113100	73307050	4975	4975	4975	4975	0
481	20240923	113000	73307050	4975	4975	4975	4975	10
482	20240923	112900	73257300	4975	4975	4975	4975	0
483	20240923	112800	73257300	4975	4975	4975	4975	0
484	20240923	112700	73257300	4975	4975	4975	4975	0
485	20240923	112600	73257300	4975	4975	4975	4975	0
486	20240923	112500	73257300	4975	4975	4975	4975	171
487	20240923	112400	72406575	4975	4975	4975	4975	0
488	20240923	112300	72406575	4975	4975	4975	4975	0
489	20240923	112200	72406575	4975	4975	4975	4975	8
490	20240923	112100	72366775	4980	4980	4980	4980	0
491	20240923	112000	72366775	4980	4980	4980	4980	0
492	20240923	111900	72366775	4980	4980	4980	4980	63
493	20240923	111800	72053035	4980	4980	4980	4980	0
494	20240923	111700	72053035	4980	4980	4980	4980	0
495	20240923	111600	72053035	4980	4980	4980	4980	198
496	20240923	111500	71066995	4980	4980	4980	4980	0
497	20240923	111400	71066995	4980	4980	4980	4980	0
498	20240923	111300	71066995	4980	4980	4980	4980	0
499	20240923	111200	71066995	4980	4980	4980	4980	0
500	20240923	111100	71066995	4980	4980	4980	4980	0
501	20240923	111000	71066995	4980	4985	4985	4980	228
502	20240923	110900	69930435	4990	4990	4990	4990	300
503	20240923	110800	68433435	4990	4990	4990	4990	4
504	20240923	110700	68413475	4985	4985	4985	4985	0
505	20240923	110600	68413475	4985	4990	4990	4985	6
506	20240923	110500	68383560	4985	4985	4985	4985	20
507	20240923	110400	68283860	4985	4985	4985	4985	10
508	20240923	110300	68234010	4985	4985	4985	4985	20
509	20240923	110200	68134310	4990	4990	4990	4990	0
510	20240923	110100	68134310	4990	4990	4990	4990	0
511	20240923	110000	68134310	4990	4990	4990	4990	0
512	20240923	105900	68134310	4990	4990	4990	4990	0
513	20240923	105800	68134310	4990	4990	4990	4990	1
514	20240923	105700	68129320	4975	4975	4975	4975	2
515	20240923	105600	68119370	4975	4975	4975	4975	0
516	20240923	105500	68119370	4975	4975	4975	4975	0
517	20240923	105400	68119370	4975	4975	4975	4975	0
518	20240923	105300	68119370	4975	4975	4975	4975	0
519	20240923	105200	68119370	4975	4975	4975	4975	0
520	20240923	105100	68119370	4975	4975	4975	4975	0
521	20240923	105000	68119370	4975	4975	4975	4975	22
522	20240923	104900	68009920	4980	4980	4980	4980	175
523	20240923	104800	67138420	4980	4980	4980	4980	7
524	20240923	104700	67103560	4980	4980	4980	4980	10
525	20240923	104600	67053760	4975	4975	4975	4975	0
526	20240923	104500	67053760	4975	4975	4975	4975	138
527	20240923	104400	66367210	4965	4965	4965	4965	0
528	20240923	104300	66367210	4965	4965	4965	4965	0
529	20240923	104200	66367210	4965	4965	4965	4965	0
530	20240923	104100	66367210	4965	4965	4965	4965	0
531	20240923	104000	66367210	4965	4965	4965	4965	0
532	20240923	103900	66367210	4965	4965	4965	4965	0
533	20240923	103800	66367210	4965	4965	4965	4965	0
534	20240923	103700	66367210	4965	4965	4965	4965	0
535	20240923	103600	66367210	4965	4965	4965	4965	0
536	20240923	103500	66367210	4965	4965	4965	4965	0
537	20240923	103400	66367210	4965	4965	4965	4965	0
538	20240923	103300	66367210	4965	4965	4965	4965	0
539	20240923	103200	66367210	4965	4965	4965	4965	0
540	20240923	103100	66367210	4965	4965	4965	4965	1
541	20240923	103000	66362245	4965	4965	4965	4965	0
542	20240923	102900	66362245	4965	4965	4965	4965	0
543	20240923	102800	66362245	4965	4965	4965	4965	0
544	20240923	102700	66362245	4965	4965	4965	4965	37
545	20240923	102600	66178540	4970	4970	4970	4970	0
546	20240923	102500	66178540	4970	4970	4970	4970	0
547	20240923	102400	66178540	4970	4970	4970	4970	0
548	20240923	102300	66178540	4970	4970	4970	4970	0
549	20240923	102200	66178540	4970	4970	4970	4970	0
550	20240923	102100	66178540	4970	4970	4970	4970	0
551	20240923	102000	66178540	4970	4970	4970	4970	0
552	20240923	101900	66178540	4970	4970	4970	4970	0
553	20240923	101800	66178540	4970	4970	4970	4970	100
554	20240923	101700	65681540	4960	4960	4960	4960	0
555	20240923	101600	65681540	4960	4960	4960	4960	25
556	20240923	101500	65557540	4970	4970	4970	4970	0
557	20240923	101400	65557540	4970	4960	4970	4955	400
558	20240923	101300	63572470	4960	4960	4960	4960	6
559	20240923	101200	63542710	4970	4970	4970	4970	7
560	20240923	101100	63507920	4950	4955	4955	4950	44
561	20240923	101000	63289920	4960	4960	4960	4960	0
562	20240923	100900	63289920	4960	4960	4960	4960	0
563	20240923	100800	63289920	4960	4960	4960	4960	20
564	20240923	100700	63190720	4965	4965	4970	4965	60
565	20240923	100600	62892630	4965	4965	4965	4965	0
566	20240923	100500	62892630	4965	4960	4965	4960	47
567	20240923	100400	62659410	4965	4965	4965	4965	2
568	20240923	100300	62649480	4945	4945	4945	4945	1
569	20240923	100200	62644535	4965	4965	4965	4965	0
570	20240923	100100	62644535	4965	4965	4965	4965	0
571	20240923	100000	62644535	4965	4965	4965	4965	0
572	20240923	095900	62644535	4965	4965	4965	4965	0
573	20240923	095800	62644535	4965	4965	4965	4965	0
574	20240923	095700	62644535	4965	4965	4965	4965	0
575	20240923	095600	62644535	4965	4965	4965	4965	35
576	20240923	095500	62470760	4935	4935	4935	4935	100
577	20240923	095400	61977260	4935	4935	4935	4935	1
578	20240923	095300	61972325	4935	4935	4935	4935	0
579	20240923	095200	61972325	4935	4935	4935	4935	0
580	20240923	095100	61972325	4935	4935	4935	4935	0
581	20240923	095000	61972325	4935	4935	4935	4935	115
582	20240923	094900	61404800	4935	4965	4970	4935	758
583	20240923	094800	57655700	4970	4970	4970	4970	0
584	20240923	094700	57655700	4970	4970	4970	4970	0
585	20240923	094600	57655700	4970	4970	4970	4970	10
586	20240923	094500	57606000	4955	4955	4955	4955	0
587	20240923	094400	57606000	4955	4955	4955	4955	0
588	20240923	094300	57606000	4955	4955	4955	4955	1
589	20240923	094200	57601045	4955	4955	4955	4955	4
590	20240923	094100	57581225	4935	4935	4935	4935	0
591	20240923	094000	57581225	4935	4955	4955	4935	1651
592	20240923	093900	49431475	4960	4960	4960	4960	0
593	20240923	093800	49431475	4960	4945	4960	4945	344
594	20240923	093700	47726655	4945	4945	4945	4945	20
595	20240923	093600	47627755	4950	4950	4950	4950	0
596	20240923	093500	47627755	4950	4950	4950	4950	81
597	20240923	093400	47226805	4955	4955	4955	4955	0
598	20240923	093300	47226805	4955	4955	4955	4955	0
599	20240923	093200	47226805	4955	4955	4955	4955	0
600	20240923	093100	47226805	4955	4955	4955	4955	1
601	20240923	093000	47221850	4955	4955	4955	4955	0
602	20240923	092900	47221850	4955	4955	4955	4955	0
603	20240923	092800	47221850	4955	4955	4955	4955	0
604	20240923	092700	47221850	4955	4955	4955	4955	14
605	20240923	092600	47152480	4955	4955	4955	4955	0
606	20240923	092500	47152480	4955	4960	4960	4955	40
607	20240923	092400	46954215	4975	4940	4975	4940	535
608	20240923	092300	44294090	4940	4945	4945	4940	173
609	20240923	092200	43439065	4940	4945	4945	4940	323
610	20240923	092100	41841835	4945	4945	4945	4945	0
611	20240923	092000	41841835	4945	4945	4945	4945	0
612	20240923	091900	41841835	4945	4945	4945	4945	108
613	20240923	091800	41307775	4945	4945	4945	4945	198
614	20240923	091700	40328665	4945	4945	4945	4945	0
615	20240923	091600	40328665	4945	4945	4945	4945	0
616	20240923	091500	40328665	4945	4945	4945	4945	3
617	20240923	091400	40313830	4945	4945	4945	4945	590
618	20240923	091300	37396280	4945	4935	4945	4935	194
619	20240923	091200	36436960	4940	4940	4940	4940	0
620	20240923	091100	36436960	4940	4940	4940	4940	2
621	20240923	091000	36427080	4945	4945	4945	4945	0
622	20240923	090900	36427080	4945	4945	4945	4945	1
623	20240923	090800	36422135	4945	4945	4945	4945	1
624	20240923	090700	36417190	4945	4945	4945	4945	0
625	20240923	090600	36417190	4945	4975	4980	4905	1161
626	20240923	090500	30706185	4905	4970	4995	4905	3376
627	20240923	090400	14056105	4990	4940	5010	4940	500
628	20240923	090300	11575675	4995	4995	4995	4995	0
629	20240923	090200	11575675	4995	4950	5000	4940	410
630	20240923	090100	9543900	5000	4945	5000	4940	780
631	20240923	090000	5683540	4985	4950	4985	4945	1148