KissMeData/037350/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192200	149402975	4980	4980	4980	4980	918
3	20240926	192100	149402975	4980	4980	4980	4980	0
4	20240926	192000	149402975	4980	4980	4980	4980	0
5	20240926	191900	149402975	4980	4980	4980	4980	0
6	20240926	191800	149402975	4980	4980	4980	4980	0
7	20240926	191700	149402975	4980	4980	4980	4980	0
8	20240926	191600	149402975	4980	4980	4980	4980	0
9	20240926	191500	149402975	4980	4980	4980	4980	0
10	20240926	191400	149402975	4980	4980	4980	4980	0
11	20240926	191300	149402975	4980	4980	4980	4980	0
12	20240926	191200	149402975	4980	4980	4980	4980	0
13	20240926	191100	149402975	4980	4980	4980	4980	0
14	20240926	191000	149402975	4980	4980	4980	4980	0
15	20240926	190900	149402975	4980	4980	4980	4980	0
16	20240926	190800	149402975	4980	4980	4980	4980	0
17	20240926	190700	149402975	4980	4980	4980	4980	0
18	20240926	190600	149402975	4980	4980	4980	4980	0
19	20240926	190500	149402975	4980	4980	4980	4980	0
20	20240926	190400	149402975	4980	4980	4980	4980	0
21	20240926	190300	149402975	4980	4980	4980	4980	0
22	20240926	190200	149402975	4980	4980	4980	4980	0
23	20240926	190100	149402975	4980	4980	4980	4980	0
24	20240926	190000	149402975	4980	4980	4980	4980	0
25	20240926	185900	149402975	4980	4980	4980	4980	0
26	20240926	185800	149402975	4980	4980	4980	4980	0
27	20240926	185700	149402975	4980	4980	4980	4980	0
28	20240926	185600	149402975	4980	4980	4980	4980	0
29	20240926	185500	149402975	4980	4980	4980	4980	0
30	20240926	185400	149402975	4980	4980	4980	4980	0
31	20240926	185300	149402975	4980	4980	4980	4980	0
32	20240926	185200	149402975	4980	4980	4980	4980	918
33	20240926	185100	149402975	4980	4980	4980	4980	0
34	20240926	185000	149402975	4980	4980	4980	4980	0
35	20240926	184900	149402975	4980	4980	4980	4980	0
36	20240926	184800	149402975	4980	4980	4980	4980	0
37	20240926	184700	149402975	4980	4980	4980	4980	0
38	20240926	184600	149402975	4980	4980	4980	4980	0
39	20240926	184500	149402975	4980	4980	4980	4980	0
40	20240926	184400	149402975	4980	4980	4980	4980	0
41	20240926	184300	149402975	4980	4980	4980	4980	0
42	20240926	184200	149402975	4980	4980	4980	4980	0
43	20240926	184100	149402975	4980	4980	4980	4980	0
44	20240926	184000	149402975	4980	4980	4980	4980	0
45	20240926	183900	149402975	4980	4980	4980	4980	0
46	20240926	183800	149402975	4980	4980	4980	4980	0
47	20240926	183700	149402975	4980	4980	4980	4980	0
48	20240926	183600	149402975	4980	4980	4980	4980	0
49	20240926	183500	149402975	4980	4980	4980	4980	0
50	20240926	183400	149402975	4980	4980	4980	4980	0
51	20240926	183300	149402975	4980	4980	4980	4980	0
52	20240926	183200	149402975	4980	4980	4980	4980	0
53	20240926	183100	149402975	4980	4980	4980	4980	0
54	20240926	183000	149402975	4980	4980	4980	4980	0
55	20240926	182900	149402975	4980	4980	4980	4980	0
56	20240926	182800	149402975	4980	4980	4980	4980	0
57	20240926	182700	149402975	4980	4980	4980	4980	0
58	20240926	182600	149402975	4980	4980	4980	4980	0
59	20240926	182500	149402975	4980	4980	4980	4980	0
60	20240926	182400	149402975	4980	4980	4980	4980	0
61	20240926	182300	149402975	4980	4980	4980	4980	0
62	20240926	182200	149402975	4980	4980	4980	4980	918
63	20240926	182100	149402975	4980	4980	4980	4980	0
64	20240926	182000	149402975	4980	4980	4980	4980	0
65	20240926	181900	149402975	4980	4980	4980	4980	0
66	20240926	181800	149402975	4980	4980	4980	4980	0
67	20240926	181700	149402975	4980	4980	4980	4980	0
68	20240926	181600	149402975	4980	4980	4980	4980	0
69	20240926	181500	149402975	4980	4980	4980	4980	0
70	20240926	181400	149402975	4980	4980	4980	4980	0
71	20240926	181300	149402975	4980	4980	4980	4980	0
72	20240926	181200	149402975	4980	4980	4980	4980	0
73	20240926	181100	149402975	4980	4980	4980	4980	0
74	20240926	181000	149402975	4980	4980	4980	4980	0
75	20240926	180900	149402975	4980	4980	4980	4980	0
76	20240926	180800	149402975	4980	4980	4980	4980	0
77	20240926	180700	149402975	4980	4980	4980	4980	0
78	20240926	180600	149402975	4980	4980	4980	4980	0
79	20240926	180500	149402975	4980	4980	4980	4980	0
80	20240926	180400	149402975	4980	4980	4980	4980	0
81	20240926	180300	149402975	4980	4980	4980	4980	0
82	20240926	180200	149402975	4980	4980	4980	4980	0
83	20240926	180100	149402975	4980	4980	4980	4980	0
84	20240926	180000	149402975	4980	4980	4980	4980	0
85	20240926	175900	149402975	4980	4980	4980	4980	0
86	20240926	175800	149402975	4980	4980	4980	4980	0
87	20240926	175700	149402975	4980	4980	4980	4980	0
88	20240926	175600	149402975	4980	4980	4980	4980	0
89	20240926	175500	149402975	4980	4980	4980	4980	0
90	20240926	175400	149402975	4980	4980	4980	4980	0
91	20240926	175300	149402975	4980	4980	4980	4980	0
92	20240926	175200	149402975	4980	4980	4980	4980	918
93	20240926	175100	149402975	4980	4980	4980	4980	0
94	20240926	175000	149402975	4980	4980	4980	4980	0
95	20240926	174900	149402975	4980	4980	4980	4980	0
96	20240926	174800	149402975	4980	4980	4980	4980	0
97	20240926	174700	149402975	4980	4980	4980	4980	0
98	20240926	174600	149402975	4980	4980	4980	4980	0
99	20240926	174500	149402975	4980	4980	4980	4980	0
100	20240926	174400	149402975	4980	4980	4980	4980	0
101	20240926	174300	149402975	4980	4980	4980	4980	0
102	20240926	174200	149402975	4980	4980	4980	4980	0
103	20240926	174100	149402975	4980	4980	4980	4980	0
104	20240926	174000	149402975	4980	4980	4980	4980	0
105	20240926	173900	149402975	4980	4980	4980	4980	0
106	20240926	173800	149402975	4980	4980	4980	4980	0
107	20240926	173700	149402975	4980	4980	4980	4980	0
108	20240926	173600	149402975	4980	4980	4980	4980	0
109	20240926	173500	149402975	4980	4980	4980	4980	0
110	20240926	173400	149402975	4980	4980	4980	4980	0
111	20240926	173300	149402975	4980	4980	4980	4980	0
112	20240926	173200	149402975	4980	4980	4980	4980	0
113	20240926	173100	149402975	4980	4980	4980	4980	0
114	20240926	173000	149402975	4980	4980	4980	4980	0
115	20240926	172900	149402975	4980	4980	4980	4980	0
116	20240926	172800	149402975	4980	4980	4980	4980	0
117	20240926	172700	149402975	4980	4980	4980	4980	0
118	20240926	172600	149402975	4980	4980	4980	4980	0
119	20240926	172500	149402975	4980	4980	4980	4980	0
120	20240926	172400	149402975	4980	4980	4980	4980	0
121	20240926	172300	149402975	4980	4980	4980	4980	0
122	20240926	172200	149402975	4980	4980	4980	4980	918
123	20240926	172100	149402975	4980	4980	4980	4980	0
124	20240926	172000	149402975	4980	4980	4980	4980	0
125	20240926	171900	149402975	4980	4980	4980	4980	0
126	20240926	171800	149402975	4980	4980	4980	4980	0
127	20240926	171700	149402975	4980	4980	4980	4980	0
128	20240926	171600	149402975	4980	4980	4980	4980	0
129	20240926	171500	149402975	4980	4980	4980	4980	0
130	20240926	171400	149402975	4980	4980	4980	4980	0
131	20240926	171300	149402975	4980	4980	4980	4980	0
132	20240926	171200	149402975	4980	4980	4980	4980	0
133	20240926	171100	149402975	4980	4980	4980	4980	0
134	20240926	171000	149402975	4980	4980	4980	4980	0
135	20240926	170900	149402975	4980	4980	4980	4980	0
136	20240926	170800	149402975	4980	4980	4980	4980	0
137	20240926	170700	149402975	4980	4980	4980	4980	0
138	20240926	170600	149402975	4980	4980	4980	4980	0
139	20240926	170500	149402975	4980	4980	4980	4980	0
140	20240926	170400	149402975	4980	4980	4980	4980	0
141	20240926	170300	149402975	4980	4980	4980	4980	0
142	20240926	170200	149402975	4980	4980	4980	4980	0
143	20240926	170100	149402975	4980	4980	4980	4980	0
144	20240926	170000	149402975	4980	4980	4980	4980	0
145	20240926	165900	149402975	4980	4980	4980	4980	0
146	20240926	165800	149402975	4980	4980	4980	4980	0
147	20240926	165700	149402975	4980	4980	4980	4980	0
148	20240926	165600	149402975	4980	4980	4980	4980	0
149	20240926	165500	149402975	4980	4980	4980	4980	0
150	20240926	165400	149402975	4980	4980	4980	4980	0
151	20240926	165300	149402975	4980	4980	4980	4980	0
152	20240926	165200	149402975	4980	4980	4980	4980	918
153	20240926	165100	149402975	4980	4980	4980	4980	0
154	20240926	165000	149402975	4980	4980	4980	4980	0
155	20240926	164900	149402975	4980	4980	4980	4980	0
156	20240926	164800	149402975	4980	4980	4980	4980	0
157	20240926	164700	149402975	4980	4980	4980	4980	0
158	20240926	164600	149402975	4980	4980	4980	4980	0
159	20240926	164500	149402975	4980	4980	4980	4980	0
160	20240926	164400	149402975	4980	4980	4980	4980	0
161	20240926	164300	149402975	4980	4980	4980	4980	0
162	20240926	164200	149402975	4980	4980	4980	4980	0
163	20240926	164100	149402975	4980	4980	4980	4980	0
164	20240926	164000	149402975	4980	4980	4980	4980	0
165	20240926	163900	149402975	4980	4980	4980	4980	0
166	20240926	163800	149402975	4980	4980	4980	4980	0
167	20240926	163700	149402975	4980	4980	4980	4980	0
168	20240926	163600	149402975	4980	4980	4980	4980	0
169	20240926	163500	149402975	4980	4980	4980	4980	0
170	20240926	163400	149402975	4980	4980	4980	4980	0
171	20240926	163300	149402975	4980	4980	4980	4980	0
172	20240926	163200	149402975	4980	4980	4980	4980	0
173	20240926	163100	149402975	4980	4980	4980	4980	0
174	20240926	163000	149402975	4980	4980	4980	4980	0
175	20240926	162900	149402975	4980	4980	4980	4980	0
176	20240926	162800	149402975	4980	4980	4980	4980	0
177	20240926	162700	149402975	4980	4980	4980	4980	0
178	20240926	162600	149402975	4980	4980	4980	4980	0
179	20240926	162500	149402975	4980	4980	4980	4980	0
180	20240926	162400	149402975	4980	4980	4980	4980	0
181	20240926	162300	149402975	4980	4980	4980	4980	0
182	20240926	162200	149402975	4980	4980	4980	4980	918
183	20240926	162100	149402975	4980	4980	4980	4980	0
184	20240926	162000	149402975	4980	4980	4980	4980	0
185	20240926	161900	149402975	4980	4980	4980	4980	0
186	20240926	161800	149402975	4980	4980	4980	4980	0
187	20240926	161700	149402975	4980	4980	4980	4980	0
188	20240926	161600	149402975	4980	4980	4980	4980	0
189	20240926	161500	149402975	4980	4980	4980	4980	0
190	20240926	161400	149402975	4980	4980	4980	4980	0
191	20240926	161300	149402975	4980	4980	4980	4980	0
192	20240926	161200	149402975	4980	4980	4980	4980	0
193	20240926	161100	149402975	4980	4980	4980	4980	0
194	20240926	161000	149402975	4980	4980	4980	4980	0
195	20240926	160900	149402975	4980	4980	4980	4980	0
196	20240926	160800	149402975	4980	4980	4980	4980	0
197	20240926	160700	149402975	4980	4980	4980	4980	0
198	20240926	160600	149402975	4980	4980	4980	4980	0
199	20240926	160500	149402975	4980	4980	4980	4980	0
200	20240926	160400	149402975	4980	4980	4980	4980	0
201	20240926	160300	149402975	4980	4980	4980	4980	0
202	20240926	160200	149402975	4980	4980	4980	4980	0
203	20240926	160100	149402975	4980	4980	4980	4980	0
204	20240926	160000	149402975	4980	4980	4980	4980	0
205	20240926	155900	149402975	4980	4980	4980	4980	0
206	20240926	155800	149402975	4980	4980	4980	4980	0
207	20240926	155700	149402975	4980	4980	4980	4980	0
208	20240926	155600	149402975	4980	4980	4980	4980	0
209	20240926	155500	149402975	4980	4980	4980	4980	0
210	20240926	155400	149402975	4980	4980	4980	4980	0
211	20240926	155300	149402975	4980	4980	4980	4980	0
212	20240926	155200	149402975	4980	4980	4980	4980	918
213	20240926	155100	149402975	4980	4980	4980	4980	0
214	20240926	155000	149402975	4980	4980	4980	4980	0
215	20240926	154900	149402975	4980	4980	4980	4980	0
216	20240926	154800	149402975	4980	4980	4980	4980	0
217	20240926	154700	149402975	4980	4980	4980	4980	0
218	20240926	154600	149402975	4980	4980	4980	4980	0
219	20240926	154500	149402975	4980	4980	4980	4980	0
220	20240926	154400	149402975	4980	4980	4980	4980	0
221	20240926	154300	149402975	4980	4980	4980	4980	0
222	20240926	154200	149402975	4980	4980	4980	4980	0
223	20240926	154100	149402975	4980	4980	4980	4980	0
224	20240926	154000	149402975	4980	4980	4980	4980	0
225	20240926	153900	149402975	4980	4980	4980	4980	0
226	20240926	153800	149402975	4980	4980	4980	4980	0
227	20240926	153700	149402975	4980	4980	4980	4980	0
228	20240926	153600	149402975	4980	4980	4980	4980	0
229	20240926	153500	149402975	4980	4980	4980	4980	0
230	20240926	153400	149402975	4980	4980	4980	4980	0
231	20240926	153300	149402975	4980	4980	4980	4980	0
232	20240926	153200	149402975	4980	4980	4980	4980	0
233	20240926	153100	149402975	4980	4980	4980	4980	0
234	20240926	153000	149402975	4980	4980	4980	4980	918
235	20240926	152900	144831335	5020	5020	5020	5020	0
236	20240926	152800	144831335	5020	5020	5020	5020	0
237	20240926	152700	144831335	5020	5020	5020	5020	0
238	20240926	152600	144831335	5020	5020	5020	5020	0
239	20240926	152500	144831335	5020	5020	5020	5020	0
240	20240926	152400	144831335	5020	5020	5020	5020	0
241	20240926	152300	144831335	5020	5020	5020	5020	0
242	20240926	152200	144831335	5020	5020	5020	5020	0
243	20240926	152100	144831335	5020	5020	5020	5020	0
244	20240926	152000	144831335	5020	5020	5020	5020	0
245	20240926	151900	144831335	5020	5010	5020	4990	22
246	20240926	151800	144721315	5020	5000	5030	5000	244
247	20240926	151700	143497115	4985	4990	4990	4985	36
248	20240926	151600	143317645	4995	4995	4995	4995	0
249	20240926	151500	143317645	4995	4995	4995	4995	18
250	20240926	151400	143227735	5000	5000	5000	5000	1
251	20240926	151300	143222735	5000	5000	5000	5000	9
252	20240926	151200	143177735	5010	5010	5010	5010	5
253	20240926	151100	143152685	5000	5000	5000	5000	118
254	20240926	151000	142562685	4995	4990	4995	4990	6
255	20240926	150900	142532740	4990	5000	5000	4990	31
256	20240926	150800	142377940	5000	5000	5000	5000	0
257	20240926	150700	142377940	5000	5000	5000	5000	0
258	20240926	150600	142377940	5000	5000	5000	5000	404
259	20240926	150500	140357940	4985	4985	4985	4985	0
260	20240926	150400	140357940	4985	4985	4985	4985	0
261	20240926	150300	140357940	4985	4985	4985	4985	40
262	20240926	150200	140158540	4985	4985	4985	4985	0
263	20240926	150100	140158540	4985	4985	4985	4985	0
264	20240926	150000	140158540	4985	4995	4995	4985	4
265	20240926	145900	140138575	4985	4985	4985	4985	0
266	20240926	145800	140138575	4985	5010	5010	4985	36
267	20240926	145700	139958915	5030	5020	5030	5020	3
268	20240926	145600	139943845	5030	5030	5030	5030	0
269	20240926	145500	139943845	5030	5020	5030	5020	2
270	20240926	145400	139933795	5020	4990	5020	4990	400
271	20240926	145300	137927105	4990	4990	4990	4990	0
272	20240926	145200	137927105	4990	4990	4990	4990	0
273	20240926	145100	137927105	4990	4990	4990	4990	0
274	20240926	145000	137927105	4990	4990	4990	4990	37
275	20240926	144900	137742475	4980	4990	4990	4980	12
276	20240926	144800	137682695	4990	4990	4990	4990	27
277	20240926	144700	137547965	4990	4990	4990	4990	0
278	20240926	144600	137547965	4990	4990	4990	4990	0
279	20240926	144500	137547965	4990	4990	4990	4990	0
280	20240926	144400	137547965	4990	4990	4990	4990	0
281	20240926	144300	137547965	4990	4990	4990	4990	0
282	20240926	144200	137547965	4990	4990	4990	4990	0
283	20240926	144100	137547965	4990	4990	4990	4990	1
284	20240926	144000	137542975	4980	4985	4985	4980	4
285	20240926	143900	137523045	4970	4970	4970	4970	0
286	20240926	143800	137523045	4970	4970	4970	4970	0
287	20240926	143700	137523045	4970	4985	4985	4970	17
288	20240926	143600	137438495	5000	5000	5000	5000	0
289	20240926	143500	137438495	5000	5000	5000	5000	0
290	20240926	143400	137438495	5000	5000	5000	5000	1
291	20240926	143300	137433495	4970	4975	4975	4970	2000
292	20240926	143200	127491945	4975	4975	4975	4975	0
293	20240926	143100	127491945	4975	4975	4975	4975	5
294	20240926	143000	127467070	4975	4990	4990	4975	63
295	20240926	142900	127153585	5000	5000	5000	5000	0
296	20240926	142800	127153585	5000	5000	5000	5000	0
297	20240926	142700	127153585	5000	5000	5000	5000	0
298	20240926	142600	127153585	5000	4990	5000	4990	232
299	20240926	142500	125993605	4975	4975	4975	4975	0
300	20240926	142400	125993605	4975	4990	4990	4975	498
301	20240926	142300	123515805	4990	4990	4990	4990	2
302	20240926	142200	123505825	4995	4985	4995	4985	80
303	20240926	142100	123106245	4975	4990	4990	4975	256
304	20240926	142000	121831305	4995	4990	4995	4990	10
305	20240926	141900	121781380	4990	4990	4990	4990	0
306	20240926	141800	121781380	4990	4990	4990	4990	0
307	20240926	141700	121781380	4990	4990	4990	4990	2
308	20240926	141600	121771400	4975	4985	4985	4975	335
309	20240926	141500	120102795	4990	4990	4990	4990	0
310	20240926	141400	120102795	4990	4990	4990	4990	2
311	20240926	141300	120092815	4995	4995	4995	4995	2
312	20240926	141200	120082825	4985	4990	4990	4985	15
313	20240926	141100	120008030	4990	4990	4990	4990	0
314	20240926	141000	120008030	4990	4990	4990	4990	2
315	20240926	140900	119998050	5000	5000	5000	5000	0
316	20240926	140800	119998050	5000	5000	5000	5000	1
317	20240926	140700	119993050	4995	4995	4995	4995	0
318	20240926	140600	119993050	4995	4995	4995	4995	0
319	20240926	140500	119993050	4995	4995	4995	4995	0
320	20240926	140400	119993050	4995	4975	4995	4975	3
321	20240926	140300	119978085	4975	5010	5010	4975	379
322	20240926	140200	118090710	5020	5020	5020	5020	0
323	20240926	140100	118090710	5020	5020	5020	5020	0
324	20240926	140000	118090710	5020	4990	5020	4975	486
325	20240926	135900	115669280	4990	4995	4995	4990	21
326	20240926	135800	115564480	4990	4990	4990	4990	229
327	20240926	135700	114421770	4990	4990	4990	4990	0
328	20240926	135600	114421770	4990	4980	4995	4980	5
329	20240926	135500	114396830	4980	4995	4995	4980	229
330	20240926	135400	113256300	5020	5020	5020	5020	0
331	20240926	135300	113256300	5020	5020	5020	5020	0
332	20240926	135200	113256300	5020	5020	5020	5020	0
333	20240926	135100	113256300	5020	5020	5020	5020	0
334	20240926	135000	113256300	5020	4995	5020	4990	45
335	20240926	134900	113030780	4975	4975	4975	4975	0
336	20240926	134800	113030780	4975	5000	5000	4975	294
337	20240926	134700	111566935	4975	4975	4975	4975	0
338	20240926	134600	111566935	4975	4975	4975	4975	0
339	20240926	134500	111566935	4975	4975	4975	4975	0
340	20240926	134400	111566935	4975	4975	4975	4975	0
341	20240926	134300	111566935	4975	4990	4990	4975	182
342	20240926	134200	110661345	5000	4985	5000	4985	2
343	20240926	134100	110651360	4985	4985	4985	4985	0
344	20240926	134000	110651360	4985	4990	4990	4985	4
345	20240926	133900	110631410	4970	4970	4970	4970	0
346	20240926	133800	110631410	4970	4970	4970	4970	0
347	20240926	133700	110631410	4970	4990	5010	4970	208
348	20240926	133600	109595230	4985	4985	4985	4985	0
349	20240926	133500	109595230	4985	4985	4985	4985	0
350	20240926	133400	109595230	4985	4985	4985	4985	0
351	20240926	133300	109595230	4985	4990	4990	4985	63
352	20240926	133200	109281040	5000	5000	5000	5000	0
353	20240926	133100	109281040	5000	5000	5000	5000	0
354	20240926	133000	109281040	5000	4990	5000	4990	22
355	20240926	132900	109171230	4990	4990	4990	4990	0
356	20240926	132800	109171230	4990	4990	4990	4990	66
357	20240926	132700	108841890	5000	5000	5000	5000	0
358	20240926	132600	108841890	5000	5000	5000	5000	0
359	20240926	132500	108841890	5000	5000	5000	5000	0
360	20240926	132400	108841890	5000	5000	5000	5000	0
361	20240926	132300	108841890	5000	5000	5000	5000	0
362	20240926	132200	108841890	5000	5000	5000	5000	0
363	20240926	132100	108841890	5000	5000	5000	5000	0
364	20240926	132000	108841890	5000	5000	5000	5000	4
365	20240926	131900	108821890	5000	5000	5000	5000	0
366	20240926	131800	108821890	5000	5000	5000	5000	4
367	20240926	131700	108801890	4990	4990	4990	4990	0
368	20240926	131600	108801890	4990	4990	4990	4990	400
369	20240926	131500	106805890	5000	5000	5000	5000	2
370	20240926	131400	106795890	4995	4995	4995	4995	0
371	20240926	131300	106795890	4995	4995	4995	4995	4
372	20240926	131200	106775910	4995	4995	4995	4995	14
373	20240926	131100	106705980	4995	4995	4995	4995	0
374	20240926	131000	106705980	4995	4995	4995	4995	2
375	20240926	130900	106695990	5000	5000	5000	5000	0
376	20240926	130800	106695990	5000	5000	5000	5000	0
377	20240926	130700	106695990	5000	5000	5000	5000	0
378	20240926	130600	106695990	5000	5000	5000	5000	0
379	20240926	130500	106695990	5000	5000	5000	5000	7
380	20240926	130400	106660990	5010	5000	5010	5000	20
381	20240926	130300	106560950	5000	5000	5000	5000	20
382	20240926	130200	106460950	4990	4990	4990	4990	0
383	20240926	130100	106460950	4990	4990	4990	4990	0
384	20240926	130000	106460950	4990	4990	4990	4990	96
385	20240926	125900	105981910	4990	4990	4990	4990	0
386	20240926	125800	105981910	4990	4995	4995	4990	5
387	20240926	125700	105956950	5000	5000	5000	5000	4
388	20240926	125600	105936950	5000	5000	5000	5000	0
389	20240926	125500	105936950	5000	5000	5000	5000	0
390	20240926	125400	105936950	5000	5000	5000	5000	0
391	20240926	125300	105936950	5000	5000	5000	5000	0
392	20240926	125200	105936950	5000	5000	5000	5000	0
393	20240926	125100	105936950	5000	5000	5000	5000	0
394	20240926	125000	105936950	5000	5000	5000	5000	0
395	20240926	124900	105936950	5000	5000	5000	5000	0
396	20240926	124800	105936950	5000	5000	5000	5000	0
397	20240926	124700	105936950	5000	5000	5000	5000	4
398	20240926	124600	105916950	5020	5020	5020	5020	0
399	20240926	124500	105916950	5020	5020	5020	5020	0
400	20240926	124400	105916950	5020	5020	5020	5020	0
401	20240926	124300	105916950	5020	5020	5020	5020	0
402	20240926	124200	105916950	5020	5020	5020	5020	0
403	20240926	124100	105916950	5020	5020	5020	5020	0
404	20240926	124000	105916950	5020	5000	5020	5000	8
405	20240926	123900	105876890	5000	5000	5000	5000	0
406	20240926	123800	105876890	5000	5000	5000	5000	0
407	20240926	123700	105876890	5000	5000	5000	5000	0
408	20240926	123600	105876890	5000	5000	5000	5000	0
409	20240926	123500	105876890	5000	5000	5000	5000	0
410	20240926	123400	105876890	5000	5000	5000	5000	71
411	20240926	123300	105521890	4995	4995	4995	4995	0
412	20240926	123200	105521890	4995	4995	4995	4995	15
413	20240926	123100	105446965	5000	5000	5000	5000	52
414	20240926	123000	105186965	5000	5010	5010	5000	2683
415	20240926	122900	91768795	5020	5020	5020	5020	0
416	20240926	122800	91768795	5020	5020	5020	5020	0
417	20240926	122700	91768795	5020	5020	5020	5020	1
418	20240926	122600	91763775	5030	5020	5030	5020	64
419	20240926	122500	91441925	5020	5020	5020	5020	10
420	20240926	122400	91391725	5010	5010	5010	5010	0
421	20240926	122300	91391725	5010	5010	5010	5010	0
422	20240926	122200	91391725	5010	5010	5010	5010	0
423	20240926	122100	91391725	5010	5010	5010	5010	5
424	20240926	122000	91366675	5010	5010	5010	5010	1
425	20240926	121900	91361665	5020	5000	5020	5000	127
426	20240926	121800	90726445	5010	5010	5010	5010	9
427	20240926	121700	90681355	5010	5010	5010	5010	57
428	20240926	121600	90395785	5000	5000	5000	5000	794
429	20240926	121500	86425785	5000	5000	5000	5000	0
430	20240926	121400	86425785	5000	5000	5000	5000	0
431	20240926	121300	86425785	5000	5000	5000	5000	700
432	20240926	121200	82925785	5000	5000	5000	5000	300
433	20240926	121100	81425785	5000	5000	5000	5000	1
434	20240926	121000	81420785	5000	5000	5000	5000	10
435	20240926	120900	81370785	5020	5020	5020	5020	0
436	20240926	120800	81370785	5020	5020	5020	5020	0
437	20240926	120700	81370785	5020	5020	5020	5020	1
438	20240926	120600	81365765	5010	5010	5010	5010	5
439	20240926	120500	81340715	5020	5020	5020	5020	0
440	20240926	120400	81340715	5020	5020	5030	5020	791
441	20240926	120300	77368885	5020	5010	5020	5010	422
442	20240926	120200	75254255	5010	4995	5010	4995	76
443	20240926	120100	74873635	5000	5000	5000	5000	0
444	20240926	120000	74873635	5000	5000	5000	5000	1
445	20240926	115900	74868635	5000	5000	5000	5000	0
446	20240926	115800	74868635	5000	5000	5000	5000	1
447	20240926	115700	74863635	5010	5010	5010	5010	10
448	20240926	115600	74813535	5010	5010	5010	5010	0
449	20240926	115500	74813535	5010	5010	5010	5010	0
450	20240926	115400	74813535	5010	5010	5010	5010	0
451	20240926	115300	74813535	5010	5010	5010	5010	0
452	20240926	115200	74813535	5010	5010	5010	5010	0
453	20240926	115100	74813535	5010	5000	5010	5000	400
454	20240926	115000	72810025	5000	5000	5000	5000	57
455	20240926	114900	72525025	5000	5000	5000	5000	2
456	20240926	114800	72515025	5000	5000	5000	5000	0
457	20240926	114700	72515025	5000	5000	5000	5000	1664
458	20240926	114600	64195025	5000	4990	5000	4990	393
459	20240926	114500	62231760	4990	4990	4990	4990	0
460	20240926	114400	62231760	4990	4975	4990	4975	1294
461	20240926	114300	55781905	4975	4975	4975	4975	0
462	20240926	114200	55781905	4975	4975	4975	4975	0
463	20240926	114100	55781905	4975	4975	4975	4975	0
464	20240926	114000	55781905	4975	4975	4975	4975	97
465	20240926	113900	55299330	4975	4975	4975	4975	0
466	20240926	113800	55299330	4975	4975	4975	4975	0
467	20240926	113700	55299330	4975	4975	4975	4975	0
468	20240926	113600	55299330	4975	4975	4975	4975	0
469	20240926	113500	55299330	4975	4975	4975	4975	0
470	20240926	113400	55299330	4975	4975	4975	4975	0
471	20240926	113300	55299330	4975	4975	4975	4975	0
472	20240926	113200	55299330	4975	4975	4975	4975	205
473	20240926	113100	54279455	4980	4980	4980	4980	0
474	20240926	113000	54279455	4980	4980	4980	4980	0
475	20240926	112900	54279455	4980	4980	4980	4980	1
476	20240926	112800	54274475	4980	4980	4980	4980	99
477	20240926	112700	53781455	4980	4980	4980	4980	0
478	20240926	112600	53781455	4980	4980	4980	4980	42
479	20240926	112500	53572295	4980	4980	4980	4980	0
480	20240926	112400	53572295	4980	4980	4980	4980	19
481	20240926	112300	53477675	4980	4980	4980	4980	1
482	20240926	112200	53472695	4980	4980	4980	4980	0
483	20240926	112100	53472695	4980	4980	4980	4980	0
484	20240926	112000	53472695	4980	4980	4980	4980	5
485	20240926	111900	53447795	4980	4980	4980	4980	180
486	20240926	111800	52551395	4980	4980	4980	4980	6
487	20240926	111700	52521515	4995	4995	4995	4995	0
488	20240926	111600	52521515	4995	4995	4995	4995	0
489	20240926	111500	52521515	4995	4995	4995	4995	0
490	20240926	111400	52521515	4995	4995	4995	4995	0
491	20240926	111300	52521515	4995	4995	4995	4995	0
492	20240926	111200	52521515	4995	4995	4995	4995	0
493	20240926	111100	52521515	4995	4995	4995	4995	0
494	20240926	111000	52521515	4995	4995	4995	4995	0
495	20240926	110900	52521515	4995	4980	4995	4980	2
496	20240926	110800	52511540	4980	4980	4995	4980	429
497	20240926	110700	50371800	4980	4980	4980	4980	30
498	20240926	110600	50222400	4975	4975	4975	4975	2
499	20240926	110500	50212450	4975	4980	4980	4975	185
500	20240926	110400	49291450	4980	4980	4980	4980	0
501	20240926	110300	49291450	4980	4980	4980	4980	0
502	20240926	110200	49291450	4980	4955	4980	4955	454
503	20240926	110100	47035305	4955	4955	4955	4955	0
504	20240926	110000	47035305	4955	4955	4955	4955	4
505	20240926	105900	47015485	4955	4955	4955	4955	0
506	20240926	105800	47015485	4955	4955	4955	4955	5
507	20240926	105700	46990710	4965	4965	4965	4965	0
508	20240926	105600	46990710	4965	4965	4965	4965	0
509	20240926	105500	46990710	4965	4965	4965	4965	0
510	20240926	105400	46990710	4965	4965	4965	4965	0
511	20240926	105300	46990710	4965	4965	4965	4965	0
512	20240926	105200	46990710	4965	4965	4965	4965	0
513	20240926	105100	46990710	4965	4965	4965	4965	0
514	20240926	105000	46990710	4965	4965	4965	4965	0
515	20240926	104900	46990710	4965	4965	4965	4965	120
516	20240926	104800	46394910	4960	4960	4960	4960	0
517	20240926	104700	46394910	4960	4960	4960	4960	1
518	20240926	104600	46389950	4960	4955	4960	4955	46
519	20240926	104500	46161810	4955	4955	4955	4955	0
520	20240926	104400	46161810	4955	4955	4955	4955	0
521	20240926	104300	46161810	4955	4955	4955	4955	0
522	20240926	104200	46161810	4955	4955	4955	4955	0
523	20240926	104100	46161810	4955	4955	4955	4955	0
524	20240926	104000	46161810	4955	4955	4955	4955	0
525	20240926	103900	46161810	4955	4955	4955	4955	0
526	20240926	103800	46161810	4955	4955	4955	4955	0
527	20240926	103700	46161810	4955	4955	4955	4955	0
528	20240926	103600	46161810	4955	4955	4955	4955	56
529	20240926	103500	45884330	4950	4950	4950	4950	2057
530	20240926	103400	35702180	4945	4945	4945	4945	109
531	20240926	103300	35163175	4960	4960	4960	4960	0
532	20240926	103200	35163175	4960	4960	4960	4960	0
533	20240926	103100	35163175	4960	4960	4960	4960	0
534	20240926	103000	35163175	4960	4960	4960	4960	283
535	20240926	102900	33759495	4960	4960	4960	4960	50
536	20240926	102800	33511495	4960	4960	4960	4960	5
537	20240926	102700	33486695	4970	4970	4970	4970	0
538	20240926	102600	33486695	4970	4970	4970	4970	0
539	20240926	102500	33486695	4970	4970	4970	4970	1
540	20240926	102400	33481725	4970	4970	4970	4970	0
541	20240926	102300	33481725	4970	4970	4970	4970	0
542	20240926	102200	33481725	4970	4970	4970	4970	0
543	20240926	102100	33481725	4970	4970	4970	4970	0
544	20240926	102000	33481725	4970	4970	4970	4970	0
545	20240926	101900	33481725	4970	4970	4970	4970	0
546	20240926	101800	33481725	4970	4970	4970	4970	0
547	20240926	101700	33481725	4970	4970	4970	4970	74
548	20240926	101600	33113945	4960	4960	4960	4960	1
549	20240926	101500	33108985	4960	4950	4960	4950	2
550	20240926	101400	33099075	4950	4950	4950	4950	0
551	20240926	101300	33099075	4950	4950	4950	4950	42
552	20240926	101200	32891175	4940	4940	4940	4940	24
553	20240926	101100	32772615	4940	4940	4940	4940	3
554	20240926	101000	32757795	4940	4940	4940	4940	0
555	20240926	100900	32757795	4940	4940	4940	4940	1
556	20240926	100800	32752855	4935	4935	4935	4935	0
557	20240926	100700	32752855	4935	4935	4935	4935	42
558	20240926	100600	32545585	4935	4935	4935	4935	0
559	20240926	100500	32545585	4935	4935	4935	4935	6
560	20240926	100400	32515975	4925	4925	4925	4925	834
561	20240926	100300	28408525	4920	4920	4920	4920	31
562	20240926	100200	28256005	4920	4920	4920	4920	340
563	20240926	100100	26583205	4920	4920	4920	4920	0
564	20240926	100000	26583205	4920	4920	4920	4920	0
565	20240926	095900	26583205	4920	4920	4920	4920	1
566	20240926	095800	26578285	4910	4910	4910	4910	0
567	20240926	095700	26578285	4910	4910	4910	4910	0
568	20240926	095600	26578285	4910	4910	4910	4910	0
569	20240926	095500	26578285	4910	4910	4910	4910	124
570	20240926	095400	25969445	4935	4935	4935	4935	0
571	20240926	095300	25969445	4935	4935	4935	4935	0
572	20240926	095200	25969445	4935	4935	4935	4935	0
573	20240926	095100	25969445	4935	4935	4935	4935	0
574	20240926	095000	25969445	4935	4910	4935	4910	6
575	20240926	094900	25939960	4910	4910	4910	4910	0
576	20240926	094800	25939960	4910	4910	4910	4910	1
577	20240926	094700	25935050	4930	4930	4930	4930	0
578	20240926	094600	25935050	4930	4930	4930	4930	0
579	20240926	094500	25935050	4930	4930	4930	4930	0
580	20240926	094400	25935050	4930	4915	4930	4910	241
581	20240926	094300	24750415	4910	4910	4910	4910	0
582	20240926	094200	24750415	4910	4910	4910	4910	0
583	20240926	094100	24750415	4910	4910	4910	4910	0
584	20240926	094000	24750415	4910	4910	4910	4910	5
585	20240926	093900	24725865	4910	4910	4910	4910	200
586	20240926	093800	23743865	4905	4905	4905	4905	5
587	20240926	093700	23719340	4920	4920	4920	4920	0
588	20240926	093600	23719340	4920	4920	4920	4920	0
589	20240926	093500	23719340	4920	4920	4920	4920	0
590	20240926	093400	23719340	4920	4920	4920	4920	0
591	20240926	093300	23719340	4920	4920	4920	4920	0
592	20240926	093200	23719340	4920	4920	4920	4920	0
593	20240926	093100	23719340	4920	4920	4920	4920	0
594	20240926	093000	23719340	4920	4920	4920	4920	0
595	20240926	092900	23719340	4920	4920	4920	4920	0
596	20240926	092800	23719340	4920	4920	4920	4920	0
597	20240926	092700	23719340	4920	4920	4920	4920	0
598	20240926	092600	23719340	4920	4910	4920	4910	20
599	20240926	092500	23620970	4920	4920	4920	4920	0
600	20240926	092400	23620970	4920	4920	4920	4920	0
601	20240926	092300	23620970	4920	4920	4920	4920	0
602	20240926	092200	23620970	4920	4920	4920	4920	0
603	20240926	092100	23620970	4920	4920	4920	4920	0
604	20240926	092000	23620970	4920	4920	4920	4920	0
605	20240926	091900	23620970	4920	4920	4920	4920	402
606	20240926	091800	21643130	4915	4915	4915	4915	0
607	20240926	091700	21643130	4915	4915	4915	4915	0
608	20240926	091600	21643130	4915	4915	4915	4915	0
609	20240926	091500	21643130	4915	4915	4915	4915	0
610	20240926	091400	21643130	4915	4915	4915	4915	0
611	20240926	091300	21643130	4915	4915	4915	4915	1
612	20240926	091200	21638215	4915	4915	4915	4900	44
613	20240926	091100	21422540	4910	4900	4910	4900	10
614	20240926	091000	21373490	4900	4900	4900	4900	3
615	20240926	090900	21358790	4905	4905	4905	4905	0
616	20240926	090800	21358790	4905	4905	4905	4905	0
617	20240926	090700	21358790	4905	4895	4905	4895	1059
618	20240926	090600	16170250	4880	4880	4880	4880	0
619	20240926	090500	16170250	4880	4885	4885	4880	2143
620	20240926	090400	5712350	4885	4885	4885	4885	50
621	20240926	090300	5468100	4885	4885	4885	4885	5
622	20240926	090200	5443675	4885	4885	4885	4885	5
623	20240926	090100	5419250	4885	4885	4885	4885	0
624	20240926	090000	5419250	4885	4900	4900	4885	1106