KissMeData/044960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192800	117329595	4980	4980	4980	4980	650
3	20241002	192700	117329595	4980	4980	4980	4980	0
4	20241002	192600	117329595	4980	4980	4980	4980	0
5	20241002	192500	117329595	4980	4980	4980	4980	0
6	20241002	192400	117329595	4980	4980	4980	4980	0
7	20241002	192300	117329595	4980	4980	4980	4980	0
8	20241002	192200	117329595	4980	4980	4980	4980	0
9	20241002	192100	117329595	4980	4980	4980	4980	0
10	20241002	192000	117329595	4980	4980	4980	4980	0
11	20241002	191900	117329595	4980	4980	4980	4980	0
12	20241002	191800	117329595	4980	4980	4980	4980	0
13	20241002	191700	117329595	4980	4980	4980	4980	0
14	20241002	191600	117329595	4980	4980	4980	4980	0
15	20241002	191500	117329595	4980	4980	4980	4980	0
16	20241002	191400	117329595	4980	4980	4980	4980	0
17	20241002	191300	117329595	4980	4980	4980	4980	0
18	20241002	191200	117329595	4980	4980	4980	4980	0
19	20241002	191100	117329595	4980	4980	4980	4980	0
20	20241002	191000	117329595	4980	4980	4980	4980	0
21	20241002	190900	117329595	4980	4980	4980	4980	0
22	20241002	190800	117329595	4980	4980	4980	4980	0
23	20241002	190700	117329595	4980	4980	4980	4980	0
24	20241002	190600	117329595	4980	4980	4980	4980	0
25	20241002	190500	117329595	4980	4980	4980	4980	0
26	20241002	190400	117329595	4980	4980	4980	4980	0
27	20241002	190300	117329595	4980	4980	4980	4980	0
28	20241002	190200	117329595	4980	4980	4980	4980	0
29	20241002	190100	117329595	4980	4980	4980	4980	0
30	20241002	190000	117329595	4980	4980	4980	4980	0
31	20241002	185900	117329595	4980	4980	4980	4980	0
32	20241002	185800	117329595	4980	4980	4980	4980	650
33	20241002	185700	117329595	4980	4980	4980	4980	0
34	20241002	185600	117329595	4980	4980	4980	4980	0
35	20241002	185500	117329595	4980	4980	4980	4980	0
36	20241002	185400	117329595	4980	4980	4980	4980	0
37	20241002	185300	117329595	4980	4980	4980	4980	0
38	20241002	185200	117329595	4980	4980	4980	4980	0
39	20241002	185100	117329595	4980	4980	4980	4980	0
40	20241002	185000	117329595	4980	4980	4980	4980	0
41	20241002	184900	117329595	4980	4980	4980	4980	0
42	20241002	184800	117329595	4980	4980	4980	4980	0
43	20241002	184700	117329595	4980	4980	4980	4980	0
44	20241002	184600	117329595	4980	4980	4980	4980	0
45	20241002	184500	117329595	4980	4980	4980	4980	0
46	20241002	184400	117329595	4980	4980	4980	4980	0
47	20241002	184300	117329595	4980	4980	4980	4980	0
48	20241002	184200	117329595	4980	4980	4980	4980	0
49	20241002	184100	117329595	4980	4980	4980	4980	0
50	20241002	184000	117329595	4980	4980	4980	4980	0
51	20241002	183900	117329595	4980	4980	4980	4980	0
52	20241002	183800	117329595	4980	4980	4980	4980	0
53	20241002	183700	117329595	4980	4980	4980	4980	0
54	20241002	183600	117329595	4980	4980	4980	4980	0
55	20241002	183500	117329595	4980	4980	4980	4980	0
56	20241002	183400	117329595	4980	4980	4980	4980	0
57	20241002	183300	117329595	4980	4980	4980	4980	0
58	20241002	183200	117329595	4980	4980	4980	4980	0
59	20241002	183100	117329595	4980	4980	4980	4980	0
60	20241002	183000	117329595	4980	4980	4980	4980	0
61	20241002	182900	117329595	4980	4980	4980	4980	0
62	20241002	182800	117329595	4980	4980	4980	4980	650
63	20241002	182700	117329595	4980	4980	4980	4980	0
64	20241002	182600	117329595	4980	4980	4980	4980	0
65	20241002	182500	117329595	4980	4980	4980	4980	0
66	20241002	182400	117329595	4980	4980	4980	4980	0
67	20241002	182300	117329595	4980	4980	4980	4980	0
68	20241002	182200	117329595	4980	4980	4980	4980	0
69	20241002	182100	117329595	4980	4980	4980	4980	0
70	20241002	182000	117329595	4980	4980	4980	4980	0
71	20241002	181900	117329595	4980	4980	4980	4980	0
72	20241002	181800	117329595	4980	4980	4980	4980	0
73	20241002	181700	117329595	4980	4980	4980	4980	0
74	20241002	181600	117329595	4980	4980	4980	4980	0
75	20241002	181500	117329595	4980	4980	4980	4980	0
76	20241002	181400	117329595	4980	4980	4980	4980	0
77	20241002	181300	117329595	4980	4980	4980	4980	0
78	20241002	181200	117329595	4980	4980	4980	4980	0
79	20241002	181100	117329595	4980	4980	4980	4980	0
80	20241002	181000	117329595	4980	4980	4980	4980	0
81	20241002	180900	117329595	4980	4980	4980	4980	0
82	20241002	180800	117329595	4980	4980	4980	4980	0
83	20241002	180700	117329595	4980	4980	4980	4980	0
84	20241002	180600	117329595	4980	4980	4980	4980	0
85	20241002	180500	117329595	4980	4980	4980	4980	0
86	20241002	180400	117329595	4980	4980	4980	4980	0
87	20241002	180300	117329595	4980	4980	4980	4980	0
88	20241002	180200	117329595	4980	4980	4980	4980	0
89	20241002	180100	117329595	4980	4980	4980	4980	0
90	20241002	180000	117329595	4980	4980	4980	4980	0
91	20241002	175900	117329595	4980	4980	4980	4980	0
92	20241002	175800	117329595	4980	4980	4980	4980	650
93	20241002	175700	117329595	4980	4980	4980	4980	0
94	20241002	175600	117329595	4980	4980	4980	4980	0
95	20241002	175500	117329595	4980	4980	4980	4980	0
96	20241002	175400	117329595	4980	4980	4980	4980	0
97	20241002	175300	117329595	4980	4980	4980	4980	0
98	20241002	175200	117329595	4980	4980	4980	4980	0
99	20241002	175100	117329595	4980	4980	4980	4980	0
100	20241002	175000	117329595	4980	4980	4980	4980	0
101	20241002	174900	117329595	4980	4980	4980	4980	0
102	20241002	174800	117329595	4980	4980	4980	4980	0
103	20241002	174700	117329595	4980	4980	4980	4980	0
104	20241002	174600	117329595	4980	4980	4980	4980	0
105	20241002	174500	117329595	4980	4980	4980	4980	0
106	20241002	174400	117329595	4980	4980	4980	4980	0
107	20241002	174300	117329595	4980	4980	4980	4980	0
108	20241002	174200	117329595	4980	4980	4980	4980	0
109	20241002	174100	117329595	4980	4980	4980	4980	0
110	20241002	174000	117329595	4980	4980	4980	4980	0
111	20241002	173900	117329595	4980	4980	4980	4980	0
112	20241002	173800	117329595	4980	4980	4980	4980	0
113	20241002	173700	117329595	4980	4980	4980	4980	0
114	20241002	173600	117329595	4980	4980	4980	4980	0
115	20241002	173500	117329595	4980	4980	4980	4980	0
116	20241002	173400	117329595	4980	4980	4980	4980	0
117	20241002	173300	117329595	4980	4980	4980	4980	0
118	20241002	173200	117329595	4980	4980	4980	4980	0
119	20241002	173100	117329595	4980	4980	4980	4980	0
120	20241002	173000	117329595	4980	4980	4980	4980	0
121	20241002	172900	117329595	4980	4980	4980	4980	0
122	20241002	172800	117329595	4980	4980	4980	4980	650
123	20241002	172700	117329595	4980	4980	4980	4980	0
124	20241002	172600	117329595	4980	4980	4980	4980	0
125	20241002	172500	117329595	4980	4980	4980	4980	0
126	20241002	172400	117329595	4980	4980	4980	4980	0
127	20241002	172300	117329595	4980	4980	4980	4980	0
128	20241002	172200	117329595	4980	4980	4980	4980	0
129	20241002	172100	117329595	4980	4980	4980	4980	0
130	20241002	172000	117329595	4980	4980	4980	4980	0
131	20241002	171900	117329595	4980	4980	4980	4980	0
132	20241002	171800	117329595	4980	4980	4980	4980	0
133	20241002	171700	117329595	4980	4980	4980	4980	0
134	20241002	171600	117329595	4980	4980	4980	4980	0
135	20241002	171500	117329595	4980	4980	4980	4980	0
136	20241002	171400	117329595	4980	4980	4980	4980	0
137	20241002	171300	117329595	4980	4980	4980	4980	0
138	20241002	171200	117329595	4980	4980	4980	4980	0
139	20241002	171100	117329595	4980	4980	4980	4980	0
140	20241002	171000	117329595	4980	4980	4980	4980	0
141	20241002	170900	117329595	4980	4980	4980	4980	0
142	20241002	170800	117329595	4980	4980	4980	4980	0
143	20241002	170700	117329595	4980	4980	4980	4980	0
144	20241002	170600	117329595	4980	4980	4980	4980	0
145	20241002	170500	117329595	4980	4980	4980	4980	0
146	20241002	170400	117329595	4980	4980	4980	4980	0
147	20241002	170300	117329595	4980	4980	4980	4980	0
148	20241002	170200	117329595	4980	4980	4980	4980	0
149	20241002	170100	117329595	4980	4980	4980	4980	0
150	20241002	170000	117329595	4980	4980	4980	4980	0
151	20241002	165900	117329595	4980	4980	4980	4980	0
152	20241002	165800	117329595	4980	4980	4980	4980	650
153	20241002	165700	117329595	4980	4980	4980	4980	0
154	20241002	165600	117329595	4980	4980	4980	4980	0
155	20241002	165500	117329595	4980	4980	4980	4980	0
156	20241002	165400	117329595	4980	4980	4980	4980	0
157	20241002	165300	117329595	4980	4980	4980	4980	0
158	20241002	165200	117329595	4980	4980	4980	4980	0
159	20241002	165100	117329595	4980	4980	4980	4980	0
160	20241002	165000	117329595	4980	4980	4980	4980	0
161	20241002	164900	117329595	4980	4980	4980	4980	0
162	20241002	164800	117329595	4980	4980	4980	4980	0
163	20241002	164700	117329595	4980	4980	4980	4980	0
164	20241002	164600	117329595	4980	4980	4980	4980	0
165	20241002	164500	117329595	4980	4980	4980	4980	0
166	20241002	164400	117329595	4980	4980	4980	4980	0
167	20241002	164300	117329595	4980	4980	4980	4980	0
168	20241002	164200	117329595	4980	4980	4980	4980	0
169	20241002	164100	117329595	4980	4980	4980	4980	0
170	20241002	164000	117329595	4980	4980	4980	4980	0
171	20241002	163900	117329595	4980	4980	4980	4980	0
172	20241002	163800	117329595	4980	4980	4980	4980	0
173	20241002	163700	117329595	4980	4980	4980	4980	0
174	20241002	163600	117329595	4980	4980	4980	4980	0
175	20241002	163500	117329595	4980	4980	4980	4980	0
176	20241002	163400	117329595	4980	4980	4980	4980	0
177	20241002	163300	117329595	4980	4980	4980	4980	0
178	20241002	163200	117329595	4980	4980	4980	4980	0
179	20241002	163100	117329595	4980	4980	4980	4980	0
180	20241002	163000	117329595	4980	4980	4980	4980	0
181	20241002	162900	117329595	4980	4980	4980	4980	0
182	20241002	162800	117329595	4980	4980	4980	4980	650
183	20241002	162700	117329595	4980	4980	4980	4980	0
184	20241002	162600	117329595	4980	4980	4980	4980	0
185	20241002	162500	117329595	4980	4980	4980	4980	0
186	20241002	162400	117329595	4980	4980	4980	4980	0
187	20241002	162300	117329595	4980	4980	4980	4980	0
188	20241002	162200	117329595	4980	4980	4980	4980	0
189	20241002	162100	117329595	4980	4980	4980	4980	0
190	20241002	162000	117329595	4980	4980	4980	4980	0
191	20241002	161900	117329595	4980	4980	4980	4980	0
192	20241002	161800	117329595	4980	4980	4980	4980	0
193	20241002	161700	117329595	4980	4980	4980	4980	0
194	20241002	161600	117329595	4980	4980	4980	4980	0
195	20241002	161500	117329595	4980	4980	4980	4980	0
196	20241002	161400	117329595	4980	4980	4980	4980	0
197	20241002	161300	117329595	4980	4980	4980	4980	0
198	20241002	161200	117329595	4980	4980	4980	4980	0
199	20241002	161100	117329595	4980	4980	4980	4980	0
200	20241002	161000	117329595	4980	4980	4980	4980	0
201	20241002	160900	117329595	4980	4980	4980	4980	0
202	20241002	160800	117329595	4980	4980	4980	4980	0
203	20241002	160700	117329595	4980	4980	4980	4980	0
204	20241002	160600	117329595	4980	4980	4980	4980	0
205	20241002	160500	117329595	4980	4980	4980	4980	0
206	20241002	160400	117329595	4980	4980	4980	4980	0
207	20241002	160300	117329595	4980	4980	4980	4980	0
208	20241002	160200	117329595	4980	4980	4980	4980	0
209	20241002	160100	117329595	4980	4980	4980	4980	0
210	20241002	160000	117329595	4980	4980	4980	4980	0
211	20241002	155900	117329595	4980	4980	4980	4980	0
212	20241002	155800	117329595	4980	4980	4980	4980	650
213	20241002	155700	117329595	4980	4980	4980	4980	0
214	20241002	155600	117329595	4980	4980	4980	4980	0
215	20241002	155500	117329595	4980	4980	4980	4980	0
216	20241002	155400	117329595	4980	4980	4980	4980	0
217	20241002	155300	117329595	4980	4980	4980	4980	0
218	20241002	155200	117329595	4980	4980	4980	4980	0
219	20241002	155100	117329595	4980	4980	4980	4980	0
220	20241002	155000	117329595	4980	4980	4980	4980	0
221	20241002	154900	117329595	4980	4980	4980	4980	0
222	20241002	154800	117329595	4980	4980	4980	4980	0
223	20241002	154700	117329595	4980	4980	4980	4980	0
224	20241002	154600	117329595	4980	4980	4980	4980	0
225	20241002	154500	117329595	4980	4980	4980	4980	0
226	20241002	154400	117329595	4980	4980	4980	4980	0
227	20241002	154300	117329595	4980	4980	4980	4980	0
228	20241002	154200	117329595	4980	4980	4980	4980	0
229	20241002	154100	117329595	4980	4980	4980	4980	0
230	20241002	154000	117329595	4980	4980	4980	4980	0
231	20241002	153900	117329595	4980	4980	4980	4980	0
232	20241002	153800	117329595	4980	4980	4980	4980	0
233	20241002	153700	117329595	4980	4980	4980	4980	0
234	20241002	153600	117329595	4980	4980	4980	4980	0
235	20241002	153500	117329595	4980	4980	4980	4980	0
236	20241002	153400	117329595	4980	4980	4980	4980	0
237	20241002	153300	117329595	4980	4980	4980	4980	0
238	20241002	153200	117329595	4980	4980	4980	4980	0
239	20241002	153100	117329595	4980	4980	4980	4980	0
240	20241002	153000	117329595	4980	4980	4980	4980	650
241	20241002	152900	114092595	4985	4985	4985	4985	0
242	20241002	152800	114092595	4985	4985	4985	4985	0
243	20241002	152700	114092595	4985	4985	4985	4985	0
244	20241002	152600	114092595	4985	4985	4985	4985	0
245	20241002	152500	114092595	4985	4985	4985	4985	0
246	20241002	152400	114092595	4985	4985	4985	4985	0
247	20241002	152300	114092595	4985	4985	4985	4985	0
248	20241002	152200	114092595	4985	4985	4985	4985	0
249	20241002	152100	114092595	4985	4985	4985	4985	0
250	20241002	152000	114092595	4985	4985	4985	4985	0
251	20241002	151900	114092595	4985	5000	5000	4985	43
252	20241002	151800	113877610	4985	4985	4985	4985	0
253	20241002	151700	113877610	4985	4985	4985	4985	405
254	20241002	151600	111858685	4980	4990	4990	4980	409
255	20241002	151500	109820080	4985	4985	4985	4985	0
256	20241002	151400	109820080	4985	4985	4985	4985	0
257	20241002	151300	109820080	4985	4985	4985	4985	0
258	20241002	151200	109820080	4985	4985	4985	4985	0
259	20241002	151100	109820080	4985	4985	4985	4985	0
260	20241002	151000	109820080	4985	4990	4990	4985	300
261	20241002	150900	108323280	4995	4995	4995	4995	2
262	20241002	150800	108313290	4995	4995	4995	4995	0
263	20241002	150700	108313290	4995	4995	4995	4995	2
264	20241002	150600	108303300	4995	4995	4995	4995	0
265	20241002	150500	108303300	4995	4995	4995	4995	128
266	20241002	150400	107663940	4995	4995	4995	4995	0
267	20241002	150300	107663940	4995	4995	4995	4995	0
268	20241002	150200	107663940	4995	4995	4995	4995	0
269	20241002	150100	107663940	4995	4995	4995	4995	135
270	20241002	150000	106989615	5000	5000	5000	5000	0
271	20241002	145900	106989615	5000	5000	5000	5000	0
272	20241002	145800	106989615	5000	5000	5000	5000	0
273	20241002	145700	106989615	5000	5000	5000	5000	150
274	20241002	145600	106239615	4995	4995	4995	4995	0
275	20241002	145500	106239615	4995	4995	4995	4995	3
276	20241002	145400	106224630	4990	4990	4990	4990	0
277	20241002	145300	106224630	4990	4990	4990	4990	10
278	20241002	145200	106174730	4990	4990	4990	4990	0
279	20241002	145100	106174730	4990	4990	4990	4990	100
280	20241002	145000	105675730	4990	4990	4990	4990	0
281	20241002	144900	105675730	4990	4990	4990	4990	0
282	20241002	144800	105675730	4990	4990	4990	4990	0
283	20241002	144700	105675730	4990	4990	4990	4990	0
284	20241002	144600	105675730	4990	4990	4990	4990	25
285	20241002	144500	105550980	4990	4990	4990	4990	0
286	20241002	144400	105550980	4990	4990	4990	4990	50
287	20241002	144300	105301480	4990	4990	4990	4990	0
288	20241002	144200	105301480	4990	4990	4990	4990	0
289	20241002	144100	105301480	4990	4990	4990	4990	0
290	20241002	144000	105301480	4990	4990	4990	4990	0
291	20241002	143900	105301480	4990	4990	4990	4990	0
292	20241002	143800	105301480	4990	4990	4990	4990	0
293	20241002	143700	105301480	4990	4995	4995	4990	41
294	20241002	143600	105096875	4995	5000	5000	4995	183
295	20241002	143500	104182540	5020	5020	5020	5020	0
296	20241002	143400	104182540	5020	5020	5020	5020	0
297	20241002	143300	104182540	5020	5010	5020	5010	100
298	20241002	143200	103681320	5000	5000	5000	5000	50
299	20241002	143100	103431320	5000	5000	5000	5000	102
300	20241002	143000	102921320	5010	5010	5010	5010	2
301	20241002	142900	102911300	5020	5020	5020	5020	0
302	20241002	142800	102911300	5020	5020	5020	5020	0
303	20241002	142700	102911300	5020	5020	5020	5020	0
304	20241002	142600	102911300	5020	5020	5020	5020	0
305	20241002	142500	102911300	5020	5020	5020	5020	0
306	20241002	142400	102911300	5020	5020	5020	5020	0
307	20241002	142300	102911300	5020	5020	5020	5020	0
308	20241002	142200	102911300	5020	5020	5020	5020	0
309	20241002	142100	102911300	5020	5020	5020	5020	0
310	20241002	142000	102911300	5020	5020	5020	5020	0
311	20241002	141900	102911300	5020	5020	5020	5020	1
312	20241002	141800	102906280	5010	5010	5010	5010	0
313	20241002	141700	102906280	5010	5010	5010	5010	2
314	20241002	141600	102896260	5010	5010	5010	5010	11
315	20241002	141500	102841150	5010	5010	5010	5010	0
316	20241002	141400	102841150	5010	5010	5010	5010	0
317	20241002	141300	102841150	5010	5010	5010	5010	0
318	20241002	141200	102841150	5010	5010	5010	5010	0
319	20241002	141100	102841150	5010	5010	5010	5010	0
320	20241002	141000	102841150	5010	5010	5010	5010	0
321	20241002	140900	102841150	5010	5010	5010	5010	0
322	20241002	140800	102841150	5010	5010	5010	5010	0
323	20241002	140700	102841150	5010	5010	5010	5010	0
324	20241002	140600	102841150	5010	5010	5010	5010	0
325	20241002	140500	102841150	5010	5010	5010	5010	0
326	20241002	140400	102841150	5010	5010	5010	5010	0
327	20241002	140300	102841150	5010	5010	5010	5010	0
328	20241002	140200	102841150	5010	5010	5010	5010	0
329	20241002	140100	102841150	5010	5010	5010	5010	0
330	20241002	140000	102841150	5010	5010	5010	5010	0
331	20241002	135900	102841150	5010	5010	5010	5010	0
332	20241002	135800	102841150	5010	5010	5010	5010	58
333	20241002	135700	102550570	5000	5000	5000	5000	96
334	20241002	135600	102070570	5000	5000	5000	5000	0
335	20241002	135500	102070570	5000	5000	5000	5000	0
336	20241002	135400	102070570	5000	5000	5000	5000	0
337	20241002	135300	102070570	5000	5000	5000	5000	40
338	20241002	135200	101870570	4995	4995	4995	4995	0
339	20241002	135100	101870570	4995	4995	4995	4995	11
340	20241002	135000	101815625	4995	4995	4995	4995	50
341	20241002	134900	101565875	4990	4990	4990	4990	0
342	20241002	134800	101565875	4990	4990	4990	4990	0
343	20241002	134700	101565875	4990	4990	4990	4990	0
344	20241002	134600	101565875	4990	4990	4990	4990	0
345	20241002	134500	101565875	4990	4990	4990	4990	0
346	20241002	134400	101565875	4990	4995	4995	4990	252
347	20241002	134300	100308385	4995	4995	4995	4995	0
348	20241002	134200	100308385	4995	4995	4995	4995	0
349	20241002	134100	100308385	4995	4995	4995	4995	0
350	20241002	134000	100308385	4995	4995	4995	4995	0
351	20241002	133900	100308385	4995	4995	4995	4995	0
352	20241002	133800	100308385	4995	4995	4995	4995	0
353	20241002	133700	100308385	4995	4995	4995	4995	1
354	20241002	133600	100303390	4995	4995	4995	4995	0
355	20241002	133500	100303390	4995	4995	4995	4995	0
356	20241002	133400	100303390	4995	4995	4995	4995	0
357	20241002	133300	100303390	4995	4995	4995	4995	0
358	20241002	133200	100303390	4995	4995	4995	4995	24
359	20241002	133100	100183510	5000	5000	5000	5000	1
360	20241002	133000	100178510	4990	4990	4990	4990	0
361	20241002	132900	100178510	4990	4990	4990	4990	0
362	20241002	132800	100178510	4990	4990	4990	4990	0
363	20241002	132700	100178510	4990	4990	4990	4990	0
364	20241002	132600	100178510	4990	4990	4990	4990	26
365	20241002	132500	100048770	4995	4995	4995	4995	0
366	20241002	132400	100048770	4995	4995	4995	4995	0
367	20241002	132300	100048770	4995	4995	4995	4995	0
368	20241002	132200	100048770	4995	4995	4995	4995	0
369	20241002	132100	100048770	4995	4995	4995	4995	0
370	20241002	132000	100048770	4995	4995	4995	4995	124
371	20241002	131900	99429390	5000	5000	5000	5000	0
372	20241002	131800	99429390	5000	5000	5000	5000	0
373	20241002	131700	99429390	5000	5000	5000	5000	224
374	20241002	131600	98309390	5010	5010	5010	5010	0
375	20241002	131500	98309390	5010	5010	5010	5010	0
376	20241002	131400	98309390	5010	5010	5010	5010	4
377	20241002	131300	98289350	5000	5000	5000	5000	0
378	20241002	131200	98289350	5000	5000	5000	5000	0
379	20241002	131100	98289350	5000	5000	5000	5000	0
380	20241002	131000	98289350	5000	5000	5000	5000	0
381	20241002	130900	98289350	5000	5000	5000	5000	0
382	20241002	130800	98289350	5000	5000	5000	5000	0
383	20241002	130700	98289350	5000	5000	5000	5000	0
384	20241002	130600	98289350	5000	5000	5000	5000	0
385	20241002	130500	98289350	5000	5000	5000	5000	0
386	20241002	130400	98289350	5000	5000	5000	5000	0
387	20241002	130300	98289350	5000	5000	5000	5000	0
388	20241002	130200	98289350	5000	5000	5000	5000	0
389	20241002	130100	98289350	5000	5000	5000	5000	0
390	20241002	130000	98289350	5000	5000	5000	5000	20
391	20241002	125900	98189350	5010	5010	5010	5010	0
392	20241002	125800	98189350	5010	5010	5010	5010	0
393	20241002	125700	98189350	5010	5010	5010	5010	185
394	20241002	125600	97262500	5020	5020	5020	5020	0
395	20241002	125500	97262500	5020	5020	5020	5020	0
396	20241002	125400	97262500	5020	5020	5020	5020	0
397	20241002	125300	97262500	5020	5020	5020	5020	0
398	20241002	125200	97262500	5020	5020	5020	5020	1
399	20241002	125100	97257480	5000	5000	5000	5000	0
400	20241002	125000	97257480	5000	5000	5000	5000	0
401	20241002	124900	97257480	5000	5000	5000	5000	0
402	20241002	124800	97257480	5000	5000	5000	5000	0
403	20241002	124700	97257480	5000	5000	5000	5000	0
404	20241002	124600	97257480	5000	5000	5000	5000	0
405	20241002	124500	97257480	5000	5000	5000	5000	0
406	20241002	124400	97257480	5000	5000	5000	5000	0
407	20241002	124300	97257480	5000	5000	5000	5000	0
408	20241002	124200	97257480	5000	5000	5000	5000	0
409	20241002	124100	97257480	5000	5000	5000	5000	28
410	20241002	124000	97117480	5000	5000	5000	5000	0
411	20241002	123900	97117480	5000	5000	5000	5000	0
412	20241002	123800	97117480	5000	5000	5000	5000	0
413	20241002	123700	97117480	5000	5000	5000	5000	48
414	20241002	123600	96877480	5000	5000	5000	5000	0
415	20241002	123500	96877480	5000	5000	5000	5000	0
416	20241002	123400	96877480	5000	5000	5000	5000	152
417	20241002	123300	96117480	5010	5010	5010	5010	0
418	20241002	123200	96117480	5010	5010	5010	5010	0
419	20241002	123100	96117480	5010	5010	5010	5010	0
420	20241002	123000	96117480	5010	5010	5010	5010	0
421	20241002	122900	96117480	5010	5010	5010	5010	4
422	20241002	122800	96097440	5010	5010	5010	5010	0
423	20241002	122700	96097440	5010	5010	5010	5010	0
424	20241002	122600	96097440	5010	5010	5010	5010	0
425	20241002	122500	96097440	5010	5010	5010	5010	0
426	20241002	122400	96097440	5010	5010	5010	5010	0
427	20241002	122300	96097440	5010	5010	5010	5010	2
428	20241002	122200	96087420	5020	5020	5020	5020	0
429	20241002	122100	96087420	5020	5020	5020	5020	0
430	20241002	122000	96087420	5020	5020	5020	5020	0
431	20241002	121900	96087420	5020	5020	5020	5020	0
432	20241002	121800	96087420	5020	5020	5020	5020	0
433	20241002	121700	96087420	5020	5020	5020	5020	0
434	20241002	121600	96087420	5020	5020	5020	5020	0
435	20241002	121500	96087420	5020	5020	5020	5020	0
436	20241002	121400	96087420	5020	5020	5020	5020	0
437	20241002	121300	96087420	5020	5020	5020	5020	0
438	20241002	121200	96087420	5020	5020	5020	5020	0
439	20241002	121100	96087420	5020	5020	5020	5020	0
440	20241002	121000	96087420	5020	5020	5020	5020	0
441	20241002	120900	96087420	5020	5020	5020	5020	0
442	20241002	120800	96087420	5020	5020	5020	5020	0
443	20241002	120700	96087420	5020	5020	5020	5020	0
444	20241002	120600	96087420	5020	5020	5020	5020	0
445	20241002	120500	96087420	5020	5020	5020	5020	0
446	20241002	120400	96087420	5020	5020	5020	5020	0
447	20241002	120300	96087420	5020	5020	5020	5020	0
448	20241002	120200	96087420	5020	5020	5020	5020	0
449	20241002	120100	96087420	5020	5020	5020	5020	0
450	20241002	120000	96087420	5020	5020	5020	5020	0
451	20241002	115900	96087420	5020	5020	5020	5020	0
452	20241002	115800	96087420	5020	5020	5020	5020	1
453	20241002	115700	96082400	5000	5000	5000	5000	0
454	20241002	115600	96082400	5000	5000	5000	5000	0
455	20241002	115500	96082400	5000	5000	5000	5000	0
456	20241002	115400	96082400	5000	5000	5000	5000	0
457	20241002	115300	96082400	5000	5000	5000	5000	0
458	20241002	115200	96082400	5000	5000	5000	5000	1
459	20241002	115100	96077400	5000	5000	5000	5000	0
460	20241002	115000	96077400	5000	5000	5000	5000	0
461	20241002	114900	96077400	5000	5000	5000	5000	0
462	20241002	114800	96077400	5000	5000	5000	5000	0
463	20241002	114700	96077400	5000	5000	5000	5000	0
464	20241002	114600	96077400	5000	5000	5000	5000	0
465	20241002	114500	96077400	5000	5000	5000	5000	0
466	20241002	114400	96077400	5000	5000	5000	5000	0
467	20241002	114300	96077400	5000	5000	5000	5000	0
468	20241002	114200	96077400	5000	5000	5000	5000	0
469	20241002	114100	96077400	5000	5000	5000	5000	34
470	20241002	114000	95907400	5020	5020	5020	5020	0
471	20241002	113900	95907400	5020	5020	5020	5020	0
472	20241002	113800	95907400	5020	5020	5020	5020	0
473	20241002	113700	95907400	5020	5020	5020	5020	0
474	20241002	113600	95907400	5020	5020	5020	5020	0
475	20241002	113500	95907400	5020	5020	5020	5020	0
476	20241002	113400	95907400	5020	5020	5020	5020	0
477	20241002	113300	95907400	5020	5020	5020	5020	0
478	20241002	113200	95907400	5020	5020	5020	5020	0
479	20241002	113100	95907400	5020	5000	5020	5000	10
480	20241002	113000	95857320	5000	5000	5000	5000	0
481	20241002	112900	95857320	5000	5000	5000	5000	0
482	20241002	112800	95857320	5000	5000	5000	5000	0
483	20241002	112700	95857320	5000	5000	5000	5000	0
484	20241002	112600	95857320	5000	5000	5000	5000	102
485	20241002	112500	95347320	4995	4995	4995	4995	0
486	20241002	112400	95347320	4995	4995	4995	4995	0
487	20241002	112300	95347320	4995	4995	4995	4995	0
488	20241002	112200	95347320	4995	4995	4995	4995	0
489	20241002	112100	95347320	4995	4995	4995	4995	0
490	20241002	112000	95347320	4995	4995	4995	4995	0
491	20241002	111900	95347320	4995	4995	4995	4995	0
492	20241002	111800	95347320	4995	5000	5000	4995	6
493	20241002	111700	95317325	4995	4995	4995	4995	1
494	20241002	111600	95312330	5000	5000	5000	5000	1
495	20241002	111500	95307330	5000	5000	5000	5000	0
496	20241002	111400	95307330	5000	5000	5000	5000	0
497	20241002	111300	95307330	5000	5000	5000	5000	0
498	20241002	111200	95307330	5000	5000	5000	5000	16
499	20241002	111100	95227330	5000	5000	5000	5000	0
500	20241002	111000	95227330	5000	5000	5000	5000	0
501	20241002	110900	95227330	5000	5000	5000	5000	0
502	20241002	110800	95227330	5000	5000	5000	5000	0
503	20241002	110700	95227330	5000	5000	5000	5000	12
504	20241002	110600	95167330	5000	5000	5000	5000	200
505	20241002	110500	94167330	5000	5000	5000	5000	0
506	20241002	110400	94167330	5000	5000	5000	5000	0
507	20241002	110300	94167330	5000	5000	5000	5000	0
508	20241002	110200	94167330	5000	5000	5000	5000	100
509	20241002	110100	93667330	5000	5000	5000	5000	27
510	20241002	110000	93532330	5000	5000	5000	4995	918
511	20241002	105900	88943610	5030	5030	5030	5030	0
512	20241002	105800	88943610	5030	5030	5030	5030	0
513	20241002	105700	88943610	5030	5030	5030	5030	0
514	20241002	105600	88943610	5030	5030	5030	5030	0
515	20241002	105500	88943610	5030	5030	5030	5030	0
516	20241002	105400	88943610	5030	5030	5030	5030	0
517	20241002	105300	88943610	5030	5030	5030	5030	0
518	20241002	105200	88943610	5030	5030	5030	5030	0
519	20241002	105100	88943610	5030	5030	5030	5030	0
520	20241002	105000	88943610	5030	5030	5030	5030	0
521	20241002	104900	88943610	5030	5030	5030	5030	0
522	20241002	104800	88943610	5030	5030	5030	5030	0
523	20241002	104700	88943610	5030	5030	5030	5030	0
524	20241002	104600	88943610	5030	5030	5030	5030	0
525	20241002	104500	88943610	5030	5030	5030	5030	99
526	20241002	104400	88445640	5030	5020	5030	5020	293
527	20241002	104300	86973790	5020	5020	5020	5020	40
528	20241002	104200	86772990	4995	4995	4995	4995	0
529	20241002	104100	86772990	4995	4995	4995	4995	12
530	20241002	104000	86713050	5020	5020	5020	5020	6
531	20241002	103900	86682930	5010	5010	5010	5010	0
532	20241002	103800	86682930	5010	5010	5010	5010	0
533	20241002	103700	86682930	5010	5010	5010	5010	0
534	20241002	103600	86682930	5010	5010	5010	5010	0
535	20241002	103500	86682930	5010	5010	5010	5010	0
536	20241002	103400	86682930	5010	5010	5010	5010	0
537	20241002	103300	86682930	5010	4990	5010	4990	2098
538	20241002	103200	76182720	4990	4990	4990	4990	23
539	20241002	103100	76067950	5000	5000	5000	5000	0
540	20241002	103000	76067950	5000	5000	5000	5000	0
541	20241002	102900	76067950	5000	5000	5000	5000	0
542	20241002	102800	76067950	5000	5000	5000	5000	0
543	20241002	102700	76067950	5000	5000	5000	5000	1
544	20241002	102600	76062950	4990	4990	4990	4990	287
545	20241002	102500	74630820	4985	4985	4985	4985	0
546	20241002	102400	74630820	4985	4985	4985	4985	0
547	20241002	102300	74630820	4985	4985	4985	4985	0
548	20241002	102200	74630820	4985	4985	4985	4985	0
549	20241002	102100	74630820	4985	4990	4990	4985	700
550	20241002	102000	71140470	4995	4995	4995	4995	39
551	20241002	101900	70945665	5000	4995	5000	4995	62
552	20241002	101800	70635965	5000	5000	5000	5000	24
553	20241002	101700	70515965	5010	5010	5010	5010	0
554	20241002	101600	70515965	5010	5010	5010	5010	0
555	20241002	101500	70515965	5010	5010	5010	5010	0
556	20241002	101400	70515965	5010	5010	5010	5010	0
557	20241002	101300	70515965	5010	5010	5010	5010	0
558	20241002	101200	70515965	5010	4995	5010	4995	8
559	20241002	101100	70475990	5010	5010	5010	5010	0
560	20241002	101000	70475990	5010	5010	5010	5010	1
561	20241002	100900	70470980	5000	5000	5000	5000	60
562	20241002	100800	70170980	5000	5000	5000	5000	0
563	20241002	100700	70170980	5000	5000	5000	5000	23
564	20241002	100600	70055980	4990	4990	4990	4990	0
565	20241002	100500	70055980	4990	4990	4990	4990	0
566	20241002	100400	70055980	4990	4990	4990	4990	0
567	20241002	100300	70055980	4990	4990	4990	4990	0
568	20241002	100200	70055980	4990	4990	4990	4990	0
569	20241002	100100	70055980	4990	4990	4990	4990	0
570	20241002	100000	70055980	4990	4990	4990	4990	0
571	20241002	095900	70055980	4990	4990	4990	4990	0
572	20241002	095800	70055980	4990	4990	4990	4990	0
573	20241002	095700	70055980	4990	4990	4990	4990	0
574	20241002	095600	70055980	4990	4990	4990	4990	0
575	20241002	095500	70055980	4990	5000	5000	4990	142
576	20241002	095400	69346950	5010	5010	5010	5010	0
577	20241002	095300	69346950	5010	5010	5010	5010	0
578	20241002	095200	69346950	5010	5010	5010	5010	10
579	20241002	095100	69296850	5010	5010	5010	5010	0
580	20241002	095000	69296850	5010	5010	5010	5010	0
581	20241002	094900	69296850	5010	5010	5010	5010	1
582	20241002	094800	69291840	5010	5010	5010	5010	0
583	20241002	094700	69291840	5010	5010	5010	5010	1
584	20241002	094600	69286830	4980	4985	4985	4980	137
585	20241002	094500	68604170	5020	4960	5020	4960	3668
586	20241002	094400	50315100	4960	4960	4960	4960	2
587	20241002	094300	50305180	4960	4960	4960	4960	20
588	20241002	094200	50205980	4960	4960	4960	4960	37
589	20241002	094100	50022460	4980	4980	4980	4980	2
590	20241002	094000	50012500	4965	4965	4965	4965	0
591	20241002	093900	50012500	4965	4965	4965	4965	0
592	20241002	093800	50012500	4965	4965	4965	4965	0
593	20241002	093700	50012500	4965	4965	4965	4965	411
594	20241002	093600	47971885	4965	4965	4965	4965	0
595	20241002	093500	47971885	4965	4965	4965	4965	0
596	20241002	093400	47971885	4965	4965	4965	4965	0
597	20241002	093300	47971885	4965	4965	4965	4965	0
598	20241002	093200	47971885	4965	4965	4965	4965	234
599	20241002	093100	46810075	4960	4960	4960	4960	100
600	20241002	093000	46314075	4965	4965	4965	4965	136
601	20241002	092900	45638835	4970	4950	4970	4950	1521
602	20241002	092800	38098155	4965	4960	4965	4955	558
603	20241002	092700	35332365	4965	4965	4965	4965	10
604	20241002	092600	35282715	4960	4960	4960	4960	107
605	20241002	092500	34751995	4965	4965	4965	4965	30
606	20241002	092400	34603045	4965	4960	4965	4960	29
607	20241002	092300	34459105	4960	4965	4965	4960	560
608	20241002	092200	31680905	4965	4965	4965	4965	30
609	20241002	092100	31531955	4985	4985	4985	4985	2
610	20241002	092000	31521985	4965	4965	4965	4965	0
611	20241002	091900	31521985	4965	4965	4965	4965	489
612	20241002	091800	29094100	4995	4995	4995	4995	0
613	20241002	091700	29094100	4995	4995	4995	4995	0
614	20241002	091600	29094100	4995	4995	4995	4995	0
615	20241002	091500	29094100	4995	4995	4995	4995	0
616	20241002	091400	29094100	4995	4995	4995	4995	1
617	20241002	091300	29089105	4965	4965	4965	4965	1006
618	20241002	091200	24094315	4960	4960	4960	4960	206
619	20241002	091100	23072555	4960	4960	4960	4960	5
620	20241002	091000	23047755	4960	4970	4970	4960	3490
621	20241002	090900	5708905	4975	4985	4985	4975	15
622	20241002	090800	5634265	5000	5000	5000	5000	200
623	20241002	090700	4634265	5010	5010	5010	5010	0
624	20241002	090600	4634265	5010	5010	5010	5010	0
625	20241002	090500	4634265	5010	5010	5010	5010	0
626	20241002	090400	4634265	5010	5010	5010	5010	2
627	20241002	090300	4624245	4965	4965	4965	4965	0
628	20241002	090200	4624245	4965	4965	4965	4965	0
629	20241002	090100	4624245	4965	4965	4965	4965	0
630	20241002	090000	4624245	4965	5020	5020	4960	931