KissMeData/148930/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202800	31385855	4980	4980	4980	4980	163
3	20240927	202700	31385855	4980	4980	4980	4980	0
4	20240927	202600	31385855	4980	4980	4980	4980	0
5	20240927	202500	31385855	4980	4980	4980	4980	0
6	20240927	202400	31385855	4980	4980	4980	4980	0
7	20240927	202300	31385855	4980	4980	4980	4980	0
8	20240927	202200	31385855	4980	4980	4980	4980	0
9	20240927	202100	31385855	4980	4980	4980	4980	0
10	20240927	202000	31385855	4980	4980	4980	4980	0
11	20240927	201900	31385855	4980	4980	4980	4980	0
12	20240927	201800	31385855	4980	4980	4980	4980	0
13	20240927	201700	31385855	4980	4980	4980	4980	0
14	20240927	201600	31385855	4980	4980	4980	4980	0
15	20240927	201500	31385855	4980	4980	4980	4980	0
16	20240927	201400	31385855	4980	4980	4980	4980	0
17	20240927	201300	31385855	4980	4980	4980	4980	0
18	20240927	201200	31385855	4980	4980	4980	4980	0
19	20240927	201100	31385855	4980	4980	4980	4980	0
20	20240927	201000	31385855	4980	4980	4980	4980	0
21	20240927	200900	31385855	4980	4980	4980	4980	0
22	20240927	200800	31385855	4980	4980	4980	4980	0
23	20240927	200700	31385855	4980	4980	4980	4980	0
24	20240927	200600	31385855	4980	4980	4980	4980	0
25	20240927	200500	31385855	4980	4980	4980	4980	0
26	20240927	200400	31385855	4980	4980	4980	4980	0
27	20240927	200300	31385855	4980	4980	4980	4980	0
28	20240927	200200	31385855	4980	4980	4980	4980	0
29	20240927	200100	31385855	4980	4980	4980	4980	0
30	20240927	200000	31385855	4980	4980	4980	4980	0
31	20240927	195900	31385855	4980	4980	4980	4980	0
32	20240927	195800	31385855	4980	4980	4980	4980	163
33	20240927	195700	31385855	4980	4980	4980	4980	0
34	20240927	195600	31385855	4980	4980	4980	4980	0
35	20240927	195500	31385855	4980	4980	4980	4980	0
36	20240927	195400	31385855	4980	4980	4980	4980	0
37	20240927	195300	31385855	4980	4980	4980	4980	0
38	20240927	195200	31385855	4980	4980	4980	4980	0
39	20240927	195100	31385855	4980	4980	4980	4980	0
40	20240927	195000	31385855	4980	4980	4980	4980	0
41	20240927	194900	31385855	4980	4980	4980	4980	0
42	20240927	194800	31385855	4980	4980	4980	4980	0
43	20240927	194700	31385855	4980	4980	4980	4980	0
44	20240927	194600	31385855	4980	4980	4980	4980	0
45	20240927	194500	31385855	4980	4980	4980	4980	0
46	20240927	194400	31385855	4980	4980	4980	4980	0
47	20240927	194300	31385855	4980	4980	4980	4980	0
48	20240927	194200	31385855	4980	4980	4980	4980	0
49	20240927	194100	31385855	4980	4980	4980	4980	0
50	20240927	194000	31385855	4980	4980	4980	4980	0
51	20240927	193900	31385855	4980	4980	4980	4980	0
52	20240927	193800	31385855	4980	4980	4980	4980	0
53	20240927	193700	31385855	4980	4980	4980	4980	0
54	20240927	193600	31385855	4980	4980	4980	4980	0
55	20240927	193500	31385855	4980	4980	4980	4980	0
56	20240927	193400	31385855	4980	4980	4980	4980	0
57	20240927	193300	31385855	4980	4980	4980	4980	0
58	20240927	193200	31385855	4980	4980	4980	4980	0
59	20240927	193100	31385855	4980	4980	4980	4980	0
60	20240927	193000	31385855	4980	4980	4980	4980	0
61	20240927	192900	31385855	4980	4980	4980	4980	0
62	20240927	192800	31385855	4980	4980	4980	4980	163
63	20240927	192700	31385855	4980	4980	4980	4980	0
64	20240927	192600	31385855	4980	4980	4980	4980	0
65	20240927	192500	31385855	4980	4980	4980	4980	0
66	20240927	192400	31385855	4980	4980	4980	4980	0
67	20240927	192300	31385855	4980	4980	4980	4980	0
68	20240927	192200	31385855	4980	4980	4980	4980	0
69	20240927	192100	31385855	4980	4980	4980	4980	0
70	20240927	192000	31385855	4980	4980	4980	4980	0
71	20240927	191900	31385855	4980	4980	4980	4980	0
72	20240927	191800	31385855	4980	4980	4980	4980	0
73	20240927	191700	31385855	4980	4980	4980	4980	0
74	20240927	191600	31385855	4980	4980	4980	4980	0
75	20240927	191500	31385855	4980	4980	4980	4980	0
76	20240927	191400	31385855	4980	4980	4980	4980	0
77	20240927	191300	31385855	4980	4980	4980	4980	0
78	20240927	191200	31385855	4980	4980	4980	4980	0
79	20240927	191100	31385855	4980	4980	4980	4980	0
80	20240927	191000	31385855	4980	4980	4980	4980	0
81	20240927	190900	31385855	4980	4980	4980	4980	0
82	20240927	190800	31385855	4980	4980	4980	4980	0
83	20240927	190700	31385855	4980	4980	4980	4980	0
84	20240927	190600	31385855	4980	4980	4980	4980	0
85	20240927	190500	31385855	4980	4980	4980	4980	0
86	20240927	190400	31385855	4980	4980	4980	4980	0
87	20240927	190300	31385855	4980	4980	4980	4980	0
88	20240927	190200	31385855	4980	4980	4980	4980	0
89	20240927	190100	31385855	4980	4980	4980	4980	0
90	20240927	190000	31385855	4980	4980	4980	4980	0
91	20240927	185900	31385855	4980	4980	4980	4980	0
92	20240927	185800	31385855	4980	4980	4980	4980	163
93	20240927	185700	31385855	4980	4980	4980	4980	0
94	20240927	185600	31385855	4980	4980	4980	4980	0
95	20240927	185500	31385855	4980	4980	4980	4980	0
96	20240927	185400	31385855	4980	4980	4980	4980	0
97	20240927	185300	31385855	4980	4980	4980	4980	0
98	20240927	185200	31385855	4980	4980	4980	4980	0
99	20240927	185100	31385855	4980	4980	4980	4980	0
100	20240927	185000	31385855	4980	4980	4980	4980	0
101	20240927	184900	31385855	4980	4980	4980	4980	0
102	20240927	184800	31385855	4980	4980	4980	4980	0
103	20240927	184700	31385855	4980	4980	4980	4980	0
104	20240927	184600	31385855	4980	4980	4980	4980	0
105	20240927	184500	31385855	4980	4980	4980	4980	0
106	20240927	184400	31385855	4980	4980	4980	4980	0
107	20240927	184300	31385855	4980	4980	4980	4980	0
108	20240927	184200	31385855	4980	4980	4980	4980	0
109	20240927	184100	31385855	4980	4980	4980	4980	0
110	20240927	184000	31385855	4980	4980	4980	4980	0
111	20240927	183900	31385855	4980	4980	4980	4980	0
112	20240927	183800	31385855	4980	4980	4980	4980	0
113	20240927	183700	31385855	4980	4980	4980	4980	0
114	20240927	183600	31385855	4980	4980	4980	4980	0
115	20240927	183500	31385855	4980	4980	4980	4980	0
116	20240927	183400	31385855	4980	4980	4980	4980	0
117	20240927	183300	31385855	4980	4980	4980	4980	0
118	20240927	183200	31385855	4980	4980	4980	4980	0
119	20240927	183100	31385855	4980	4980	4980	4980	0
120	20240927	183000	31385855	4980	4980	4980	4980	0
121	20240927	182900	31385855	4980	4980	4980	4980	0
122	20240927	182800	31385855	4980	4980	4980	4980	163
123	20240927	182700	31385855	4980	4980	4980	4980	0
124	20240927	182600	31385855	4980	4980	4980	4980	0
125	20240927	182500	31385855	4980	4980	4980	4980	0
126	20240927	182400	31385855	4980	4980	4980	4980	0
127	20240927	182300	31385855	4980	4980	4980	4980	0
128	20240927	182200	31385855	4980	4980	4980	4980	0
129	20240927	182100	31385855	4980	4980	4980	4980	0
130	20240927	182000	31385855	4980	4980	4980	4980	0
131	20240927	181900	31385855	4980	4980	4980	4980	0
132	20240927	181800	31385855	4980	4980	4980	4980	0
133	20240927	181700	31385855	4980	4980	4980	4980	0
134	20240927	181600	31385855	4980	4980	4980	4980	0
135	20240927	181500	31385855	4980	4980	4980	4980	0
136	20240927	181400	31385855	4980	4980	4980	4980	0
137	20240927	181300	31385855	4980	4980	4980	4980	0
138	20240927	181200	31385855	4980	4980	4980	4980	0
139	20240927	181100	31385855	4980	4980	4980	4980	0
140	20240927	181000	31385855	4980	4980	4980	4980	0
141	20240927	180900	31385855	4980	4980	4980	4980	0
142	20240927	180800	31385855	4980	4980	4980	4980	0
143	20240927	180700	31385855	4980	4980	4980	4980	0
144	20240927	180600	31385855	4980	4980	4980	4980	0
145	20240927	180500	31385855	4980	4980	4980	4980	0
146	20240927	180400	31385855	4980	4980	4980	4980	0
147	20240927	180300	31385855	4980	4980	4980	4980	0
148	20240927	180200	31385855	4980	4980	4980	4980	0
149	20240927	180100	31385855	4980	4980	4980	4980	0
150	20240927	180000	31385855	4980	4980	4980	4980	0
151	20240927	175900	31385855	4980	4980	4980	4980	0
152	20240927	175800	31385855	4980	4980	4980	4980	163
153	20240927	175700	31385855	4980	4980	4980	4980	0
154	20240927	175600	31385855	4980	4980	4980	4980	0
155	20240927	175500	31385855	4980	4980	4980	4980	0
156	20240927	175400	31385855	4980	4980	4980	4980	0
157	20240927	175300	31385855	4980	4980	4980	4980	0
158	20240927	175200	31385855	4980	4980	4980	4980	0
159	20240927	175100	31385855	4980	4980	4980	4980	0
160	20240927	175000	31385855	4980	4980	4980	4980	0
161	20240927	174900	31385855	4980	4980	4980	4980	0
162	20240927	174800	31385855	4980	4980	4980	4980	0
163	20240927	174700	31385855	4980	4980	4980	4980	0
164	20240927	174600	31385855	4980	4980	4980	4980	0
165	20240927	174500	31385855	4980	4980	4980	4980	0
166	20240927	174400	31385855	4980	4980	4980	4980	0
167	20240927	174300	31385855	4980	4980	4980	4980	0
168	20240927	174200	31385855	4980	4980	4980	4980	0
169	20240927	174100	31385855	4980	4980	4980	4980	0
170	20240927	174000	31385855	4980	4980	4980	4980	0
171	20240927	173900	31385855	4980	4980	4980	4980	0
172	20240927	173800	31385855	4980	4980	4980	4980	0
173	20240927	173700	31385855	4980	4980	4980	4980	0
174	20240927	173600	31385855	4980	4980	4980	4980	0
175	20240927	173500	31385855	4980	4980	4980	4980	0
176	20240927	173400	31385855	4980	4980	4980	4980	0
177	20240927	173300	31385855	4980	4980	4980	4980	0
178	20240927	173200	31385855	4980	4980	4980	4980	0
179	20240927	173100	31385855	4980	4980	4980	4980	0
180	20240927	173000	31385855	4980	4980	4980	4980	0
181	20240927	172900	31385855	4980	4980	4980	4980	0
182	20240927	172800	31385855	4980	4980	4980	4980	163
183	20240927	172700	31385855	4980	4980	4980	4980	0
184	20240927	172600	31385855	4980	4980	4980	4980	0
185	20240927	172500	31385855	4980	4980	4980	4980	0
186	20240927	172400	31385855	4980	4980	4980	4980	0
187	20240927	172300	31385855	4980	4980	4980	4980	0
188	20240927	172200	31385855	4980	4980	4980	4980	0
189	20240927	172100	31385855	4980	4980	4980	4980	0
190	20240927	172000	31385855	4980	4980	4980	4980	0
191	20240927	171900	31385855	4980	4980	4980	4980	0
192	20240927	171800	31385855	4980	4980	4980	4980	0
193	20240927	171700	31385855	4980	4980	4980	4980	0
194	20240927	171600	31385855	4980	4980	4980	4980	0
195	20240927	171500	31385855	4980	4980	4980	4980	0
196	20240927	171400	31385855	4980	4980	4980	4980	0
197	20240927	171300	31385855	4980	4980	4980	4980	0
198	20240927	171200	31385855	4980	4980	4980	4980	0
199	20240927	171100	31385855	4980	4980	4980	4980	0
200	20240927	171000	31385855	4980	4980	4980	4980	0
201	20240927	170900	31385855	4980	4980	4980	4980	0
202	20240927	170800	31385855	4980	4980	4980	4980	0
203	20240927	170700	31385855	4980	4980	4980	4980	0
204	20240927	170600	31385855	4980	4980	4980	4980	0
205	20240927	170500	31385855	4980	4980	4980	4980	0
206	20240927	170400	31385855	4980	4980	4980	4980	0
207	20240927	170300	31385855	4980	4980	4980	4980	0
208	20240927	170200	31385855	4980	4980	4980	4980	0
209	20240927	170100	31385855	4980	4980	4980	4980	0
210	20240927	170000	31385855	4980	4980	4980	4980	0
211	20240927	165900	31385855	4980	4980	4980	4980	0
212	20240927	165800	31385855	4980	4980	4980	4980	163
213	20240927	165700	31385855	4980	4980	4980	4980	0
214	20240927	165600	31385855	4980	4980	4980	4980	0
215	20240927	165500	31385855	4980	4980	4980	4980	0
216	20240927	165400	31385855	4980	4980	4980	4980	0
217	20240927	165300	31385855	4980	4980	4980	4980	0
218	20240927	165200	31385855	4980	4980	4980	4980	0
219	20240927	165100	31385855	4980	4980	4980	4980	0
220	20240927	165000	31385855	4980	4980	4980	4980	0
221	20240927	164900	31385855	4980	4980	4980	4980	0
222	20240927	164800	31385855	4980	4980	4980	4980	0
223	20240927	164700	31385855	4980	4980	4980	4980	0
224	20240927	164600	31385855	4980	4980	4980	4980	0
225	20240927	164500	31385855	4980	4980	4980	4980	0
226	20240927	164400	31385855	4980	4980	4980	4980	0
227	20240927	164300	31385855	4980	4980	4980	4980	0
228	20240927	164200	31385855	4980	4980	4980	4980	0
229	20240927	164100	31385855	4980	4980	4980	4980	0
230	20240927	164000	31385855	4980	4980	4980	4980	0
231	20240927	163900	31385855	4980	4980	4980	4980	0
232	20240927	163800	31385855	4980	4980	4980	4980	0
233	20240927	163700	31385855	4980	4980	4980	4980	0
234	20240927	163600	31385855	4980	4980	4980	4980	0
235	20240927	163500	31385855	4980	4980	4980	4980	0
236	20240927	163400	31385855	4980	4980	4980	4980	0
237	20240927	163300	31385855	4980	4980	4980	4980	0
238	20240927	163200	31385855	4980	4980	4980	4980	0
239	20240927	163100	31385855	4980	4980	4980	4980	0
240	20240927	163000	31385855	4980	4980	4980	4980	0
241	20240927	162900	31385855	4980	4980	4980	4980	0
242	20240927	162800	31385855	4980	4980	4980	4980	163
243	20240927	162700	31385855	4980	4980	4980	4980	0
244	20240927	162600	31385855	4980	4980	4980	4980	0
245	20240927	162500	31385855	4980	4980	4980	4980	0
246	20240927	162400	31385855	4980	4980	4980	4980	0
247	20240927	162300	31385855	4980	4980	4980	4980	0
248	20240927	162200	31385855	4980	4980	4980	4980	0
249	20240927	162100	31385855	4980	4980	4980	4980	0
250	20240927	162000	31385855	4980	4980	4980	4980	0
251	20240927	161900	31385855	4980	4980	4980	4980	0
252	20240927	161800	31385855	4980	4980	4980	4980	0
253	20240927	161700	31385855	4980	4980	4980	4980	0
254	20240927	161600	31385855	4980	4980	4980	4980	0
255	20240927	161500	31385855	4980	4980	4980	4980	0
256	20240927	161400	31385855	4980	4980	4980	4980	0
257	20240927	161300	31385855	4980	4980	4980	4980	0
258	20240927	161200	31385855	4980	4980	4980	4980	0
259	20240927	161100	31385855	4980	4980	4980	4980	0
260	20240927	161000	31385855	4980	4980	4980	4980	0
261	20240927	160900	31385855	4980	4980	4980	4980	0
262	20240927	160800	31385855	4980	4980	4980	4980	0
263	20240927	160700	31385855	4980	4980	4980	4980	0
264	20240927	160600	31385855	4980	4980	4980	4980	0
265	20240927	160500	31385855	4980	4980	4980	4980	0
266	20240927	160400	31385855	4980	4980	4980	4980	0
267	20240927	160300	31385855	4980	4980	4980	4980	0
268	20240927	160200	31385855	4980	4980	4980	4980	0
269	20240927	160100	31385855	4980	4980	4980	4980	0
270	20240927	160000	31385855	4980	4980	4980	4980	0
271	20240927	155900	31385855	4980	4980	4980	4980	0
272	20240927	155800	31385855	4980	4980	4980	4980	163
273	20240927	155700	31385855	4980	4980	4980	4980	0
274	20240927	155600	31385855	4980	4980	4980	4980	0
275	20240927	155500	31385855	4980	4980	4980	4980	0
276	20240927	155400	31385855	4980	4980	4980	4980	0
277	20240927	155300	31385855	4980	4980	4980	4980	0
278	20240927	155200	31385855	4980	4980	4980	4980	0
279	20240927	155100	31385855	4980	4980	4980	4980	0
280	20240927	155000	31385855	4980	4980	4980	4980	0
281	20240927	154900	31385855	4980	4980	4980	4980	0
282	20240927	154800	31385855	4980	4980	4980	4980	0
283	20240927	154700	31385855	4980	4980	4980	4980	0
284	20240927	154600	31385855	4980	4980	4980	4980	0
285	20240927	154500	31385855	4980	4980	4980	4980	0
286	20240927	154400	31385855	4980	4980	4980	4980	0
287	20240927	154300	31385855	4980	4980	4980	4980	0
288	20240927	154200	31385855	4980	4980	4980	4980	0
289	20240927	154100	31385855	4980	4980	4980	4980	0
290	20240927	154000	31385855	4980	4980	4980	4980	0
291	20240927	153900	31385855	4980	4980	4980	4980	0
292	20240927	153800	31385855	4980	4980	4980	4980	0
293	20240927	153700	31385855	4980	4980	4980	4980	0
294	20240927	153600	31385855	4980	4980	4980	4980	0
295	20240927	153500	31385855	4980	4980	4980	4980	0
296	20240927	153400	31385855	4980	4980	4980	4980	0
297	20240927	153300	31385855	4980	4980	4980	4980	0
298	20240927	153200	31385855	4980	4980	4980	4980	0
299	20240927	153100	31385855	4980	4980	4980	4980	0
300	20240927	153000	31385855	4980	4980	4980	4980	163
301	20240927	152900	30574115	4980	4980	4980	4980	0
302	20240927	152800	30574115	4980	4980	4980	4980	0
303	20240927	152700	30574115	4980	4980	4980	4980	0
304	20240927	152600	30574115	4980	4980	4980	4980	0
305	20240927	152500	30574115	4980	4980	4980	4980	0
306	20240927	152400	30574115	4980	4980	4980	4980	0
307	20240927	152300	30574115	4980	4980	4980	4980	0
308	20240927	152200	30574115	4980	4980	4980	4980	0
309	20240927	152100	30574115	4980	4980	4980	4980	0
310	20240927	152000	30574115	4980	4980	4980	4980	0
311	20240927	151900	30574115	4980	4980	4980	4980	0
312	20240927	151800	30574115	4980	4980	4980	4980	0
313	20240927	151700	30574115	4980	4980	4980	4980	0
314	20240927	151600	30574115	4980	4975	4980	4975	24
315	20240927	151500	30454685	4970	4970	4970	4970	0
316	20240927	151400	30454685	4970	4970	4970	4970	0
317	20240927	151300	30454685	4970	4970	4970	4970	0
318	20240927	151200	30454685	4970	4970	4970	4970	1
319	20240927	151100	30449715	4975	4975	4975	4975	1
320	20240927	151000	30444740	4975	4975	4975	4975	0
321	20240927	150900	30444740	4975	4975	4975	4975	0
322	20240927	150800	30444740	4975	4975	4975	4975	1
323	20240927	150700	30439765	4975	4975	4975	4975	0
324	20240927	150600	30439765	4975	4975	4975	4975	1
325	20240927	150500	30434790	4945	4945	4945	4945	0
326	20240927	150400	30434790	4945	4945	4945	4945	0
327	20240927	150300	30434790	4945	4945	4945	4945	93
328	20240927	150200	29974905	4950	4950	4950	4950	0
329	20240927	150100	29974905	4950	4950	4950	4945	244
330	20240927	150000	28768020	4975	4975	4975	4975	0
331	20240927	145900	28768020	4975	4975	4975	4975	0
332	20240927	145800	28768020	4975	4975	4975	4975	0
333	20240927	145700	28768020	4975	4975	4975	4975	1
334	20240927	145600	28763045	4945	4950	4950	4945	147
335	20240927	145500	28036055	4975	4975	4975	4975	0
336	20240927	145400	28036055	4975	4975	4975	4975	0
337	20240927	145300	28036055	4975	4975	4975	4975	0
338	20240927	145200	28036055	4975	4975	4975	4975	3
339	20240927	145100	28021130	4950	4950	4950	4950	0
340	20240927	145000	28021130	4950	4950	4950	4950	0
341	20240927	144900	28021130	4950	4940	4950	4940	155
342	20240927	144800	27255420	4985	4985	4985	4985	0
343	20240927	144700	27255420	4985	4985	4985	4985	0
344	20240927	144600	27255420	4985	4985	4985	4985	0
345	20240927	144500	27255420	4985	4985	4985	4985	0
346	20240927	144400	27255420	4985	4985	4985	4985	0
347	20240927	144300	27255420	4985	4985	4985	4985	0
348	20240927	144200	27255420	4985	4985	4985	4985	0
349	20240927	144100	27255420	4985	4985	4985	4985	0
350	20240927	144000	27255420	4985	4985	4985	4985	0
351	20240927	143900	27255420	4985	4985	4985	4985	1
352	20240927	143800	27250435	4915	4915	4915	4915	0
353	20240927	143700	27250435	4915	4915	4915	4915	0
354	20240927	143600	27250435	4915	4915	4915	4915	0
355	20240927	143500	27250435	4915	4915	4915	4915	0
356	20240927	143400	27250435	4915	4915	4915	4915	0
357	20240927	143300	27250435	4915	4915	4915	4915	0
358	20240927	143200	27250435	4915	4915	4915	4915	0
359	20240927	143100	27250435	4915	4915	4915	4915	0
360	20240927	143000	27250435	4915	4915	4915	4915	819
361	20240927	142900	23225050	4920	4920	4920	4920	0
362	20240927	142800	23225050	4920	4920	4920	4920	0
363	20240927	142700	23225050	4920	4920	4920	4920	83
364	20240927	142600	22816690	4940	4940	4940	4940	0
365	20240927	142500	22816690	4940	4965	4965	4940	859
366	20240927	142400	18563790	4975	4975	4975	4975	200
367	20240927	142300	17568790	4965	4965	4965	4965	0
368	20240927	142200	17568790	4965	4965	4965	4965	0
369	20240927	142100	17568790	4965	4965	4965	4965	0
370	20240927	142000	17568790	4965	4965	4965	4965	0
371	20240927	141900	17568790	4965	4965	4965	4965	0
372	20240927	141800	17568790	4965	4965	4965	4965	0
373	20240927	141700	17568790	4965	4970	4970	4965	82
374	20240927	141600	17161655	4975	5000	5000	4975	322
375	20240927	141500	15556780	5000	5000	5000	5000	0
376	20240927	141400	15556780	5000	5000	5000	5000	0
377	20240927	141300	15556780	5000	5000	5000	5000	0
378	20240927	141200	15556780	5000	5000	5000	5000	0
379	20240927	141100	15556780	5000	5000	5000	5000	0
380	20240927	141000	15556780	5000	5000	5000	5000	0
381	20240927	140900	15556780	5000	5000	5000	5000	0
382	20240927	140800	15556780	5000	5000	5000	5000	0
383	20240927	140700	15556780	5000	5000	5000	5000	0
384	20240927	140600	15556780	5000	5000	5000	5000	0
385	20240927	140500	15556780	5000	5000	5000	5000	0
386	20240927	140400	15556780	5000	5000	5000	5000	0
387	20240927	140300	15556780	5000	5000	5000	5000	0
388	20240927	140200	15556780	5000	5000	5000	5000	0
389	20240927	140100	15556780	5000	5000	5000	5000	0
390	20240927	140000	15556780	5000	5000	5000	5000	0
391	20240927	135900	15556780	5000	5000	5000	5000	0
392	20240927	135800	15556780	5000	5000	5000	5000	0
393	20240927	135700	15556780	5000	5000	5000	5000	0
394	20240927	135600	15556780	5000	5000	5000	5000	0
395	20240927	135500	15556780	5000	5000	5000	5000	0
396	20240927	135400	15556780	5000	5000	5000	5000	0
397	20240927	135300	15556780	5000	5000	5000	5000	0
398	20240927	135200	15556780	5000	5000	5000	5000	0
399	20240927	135100	15556780	5000	5000	5000	5000	0
400	20240927	135000	15556780	5000	5000	5000	5000	0
401	20240927	134900	15556780	5000	5000	5000	5000	0
402	20240927	134800	15556780	5000	5000	5000	5000	0
403	20240927	134700	15556780	5000	5000	5000	5000	0
404	20240927	134600	15556780	5000	5000	5000	5000	0
405	20240927	134500	15556780	5000	5000	5000	5000	0
406	20240927	134400	15556780	5000	5000	5000	5000	0
407	20240927	134300	15556780	5000	5000	5000	5000	0
408	20240927	134200	15556780	5000	5000	5000	5000	0
409	20240927	134100	15556780	5000	5000	5000	5000	0
410	20240927	134000	15556780	5000	5000	5000	5000	0
411	20240927	133900	15556780	5000	5000	5000	5000	0
412	20240927	133800	15556780	5000	5000	5000	5000	0
413	20240927	133700	15556780	5000	5000	5000	5000	0
414	20240927	133600	15556780	5000	5000	5000	5000	1
415	20240927	133500	15551780	4975	4975	4975	4975	0
416	20240927	133400	15551780	4975	4975	4975	4975	0
417	20240927	133300	15551780	4975	4975	4975	4975	0
418	20240927	133200	15551780	4975	4975	4975	4975	0
419	20240927	133100	15551780	4975	4975	4975	4975	0
420	20240927	133000	15551780	4975	4975	4975	4975	0
421	20240927	132900	15551780	4975	4975	4975	4975	0
422	20240927	132800	15551780	4975	4975	4975	4975	0
423	20240927	132700	15551780	4975	4975	4975	4975	30
424	20240927	132600	15402530	5000	5000	5000	5000	0
425	20240927	132500	15402530	5000	5000	5000	5000	0
426	20240927	132400	15402530	5000	5000	5000	5000	0
427	20240927	132300	15402530	5000	5000	5000	5000	0
428	20240927	132200	15402530	5000	5000	5000	5000	0
429	20240927	132100	15402530	5000	5000	5000	5000	0
430	20240927	132000	15402530	5000	5000	5000	5000	0
431	20240927	131900	15402530	5000	5000	5000	5000	0
432	20240927	131800	15402530	5000	5000	5000	5000	0
433	20240927	131700	15402530	5000	5000	5000	5000	0
434	20240927	131600	15402530	5000	5000	5000	5000	0
435	20240927	131500	15402530	5000	5000	5000	5000	0
436	20240927	131400	15402530	5000	5000	5000	5000	0
437	20240927	131300	15402530	5000	5000	5000	5000	0
438	20240927	131200	15402530	5000	5000	5000	5000	0
439	20240927	131100	15402530	5000	5000	5000	5000	0
440	20240927	131000	15402530	5000	5000	5000	5000	0
441	20240927	130900	15402530	5000	5000	5000	5000	0
442	20240927	130800	15402530	5000	5000	5000	5000	0
443	20240927	130700	15402530	5000	5000	5000	5000	0
444	20240927	130600	15402530	5000	5000	5000	5000	0
445	20240927	130500	15402530	5000	5000	5000	5000	0
446	20240927	130400	15402530	5000	5000	5000	5000	1
447	20240927	130300	15397530	4965	4965	4965	4965	100
448	20240927	130200	14901030	4965	4965	4965	4965	0
449	20240927	130100	14901030	4965	4965	4965	4965	0
450	20240927	130000	14901030	4965	4965	4965	4965	0
451	20240927	125900	14901030	4965	4965	4965	4965	0
452	20240927	125800	14901030	4965	4965	4965	4965	0
453	20240927	125700	14901030	4965	4965	4965	4965	0
454	20240927	125600	14901030	4965	4965	4965	4965	0
455	20240927	125500	14901030	4965	4965	4965	4965	0
456	20240927	125400	14901030	4965	4965	4965	4965	0
457	20240927	125300	14901030	4965	4965	4965	4965	0
458	20240927	125200	14901030	4965	4965	4965	4965	0
459	20240927	125100	14901030	4965	4985	4985	4965	50
460	20240927	125000	14652630	4990	4990	4990	4990	0
461	20240927	124900	14652630	4990	4990	4990	4990	0
462	20240927	124800	14652630	4990	5010	5010	4990	21
463	20240927	124700	14547440	5010	5010	5010	5010	1
464	20240927	124600	14542430	4990	4990	4990	4990	2
465	20240927	124500	14532450	5020	5020	5020	5020	0
466	20240927	124400	14532450	5020	5020	5020	5020	0
467	20240927	124300	14532450	5020	5020	5020	5020	0
468	20240927	124200	14532450	5020	5020	5020	5020	0
469	20240927	124100	14532450	5020	5020	5020	5020	0
470	20240927	124000	14532450	5020	5020	5020	5020	0
471	20240927	123900	14532450	5020	5020	5020	5020	0
472	20240927	123800	14532450	5020	5020	5020	5020	0
473	20240927	123700	14532450	5020	5020	5020	5020	0
474	20240927	123600	14532450	5020	5020	5020	5020	0
475	20240927	123500	14532450	5020	5020	5020	5020	0
476	20240927	123400	14532450	5020	5020	5020	5020	0
477	20240927	123300	14532450	5020	5020	5020	5020	0
478	20240927	123200	14532450	5020	5020	5020	5020	0
479	20240927	123100	14532450	5020	5020	5020	5020	0
480	20240927	123000	14532450	5020	5020	5020	5020	0
481	20240927	122900	14532450	5020	5020	5020	5020	0
482	20240927	122800	14532450	5020	5020	5020	5020	0
483	20240927	122700	14532450	5020	5020	5020	5020	0
484	20240927	122600	14532450	5020	5020	5020	5020	0
485	20240927	122500	14532450	5020	5020	5020	5020	0
486	20240927	122400	14532450	5020	5020	5020	5020	0
487	20240927	122300	14532450	5020	5020	5020	5020	0
488	20240927	122200	14532450	5020	5020	5020	5020	0
489	20240927	122100	14532450	5020	5020	5020	5020	0
490	20240927	122000	14532450	5020	5020	5020	5020	0
491	20240927	121900	14532450	5020	5020	5020	5020	0
492	20240927	121800	14532450	5020	5020	5020	5020	0
493	20240927	121700	14532450	5020	5020	5020	5020	0
494	20240927	121600	14532450	5020	5010	5020	5010	14
495	20240927	121500	14462300	5020	5020	5020	5020	0
496	20240927	121400	14462300	5020	5020	5020	5020	0
497	20240927	121300	14462300	5020	5020	5020	5020	0
498	20240927	121200	14462300	5020	5020	5020	5020	1
499	20240927	121100	14457280	5020	5000	5020	5000	155
500	20240927	121000	13682180	5020	5020	5020	5000	337
501	20240927	120900	11997140	5000	5000	5000	5000	161
502	20240927	120800	11192140	5000	5000	5000	5000	0
503	20240927	120700	11192140	5000	5000	5000	5000	0
504	20240927	120600	11192140	5000	5000	5000	5000	0
505	20240927	120500	11192140	5000	5000	5000	5000	0
506	20240927	120400	11192140	5000	5000	5000	5000	0
507	20240927	120300	11192140	5000	5000	5000	5000	0
508	20240927	120200	11192140	5000	4995	5000	4995	9
509	20240927	120100	11147180	4990	4990	4990	4990	0
510	20240927	120000	11147180	4990	4990	4990	4990	12
511	20240927	115900	11087300	4995	4995	4995	4995	0
512	20240927	115800	11087300	4995	4960	4995	4960	2
513	20240927	115700	11077345	4960	4960	4960	4960	0
514	20240927	115600	11077345	4960	4960	4960	4960	0
515	20240927	115500	11077345	4960	4960	4960	4960	0
516	20240927	115400	11077345	4960	4975	4975	4960	300
517	20240927	115300	9588715	5000	4995	5000	4995	47
518	20240927	115200	9353945	4995	4995	4995	4995	0
519	20240927	115100	9353945	4995	4995	4995	4995	0
520	20240927	115000	9353945	4995	4995	4995	4995	0
521	20240927	114900	9353945	4995	4995	4995	4995	0
522	20240927	114800	9353945	4995	4995	4995	4995	0
523	20240927	114700	9353945	4995	4995	4995	4995	0
524	20240927	114600	9353945	4995	4995	4995	4995	0
525	20240927	114500	9353945	4995	4995	4995	4995	0
526	20240927	114400	9353945	4995	4995	4995	4995	0
527	20240927	114300	9353945	4995	4995	4995	4995	0
528	20240927	114200	9353945	4995	4995	4995	4995	0
529	20240927	114100	9353945	4995	4995	4995	4995	0
530	20240927	114000	9353945	4995	4995	4995	4995	0
531	20240927	113900	9353945	4995	4995	4995	4995	0
532	20240927	113800	9353945	4995	4995	4995	4995	0
533	20240927	113700	9353945	4995	4995	4995	4995	0
534	20240927	113600	9353945	4995	4995	4995	4995	0
535	20240927	113500	9353945	4995	4995	4995	4995	0
536	20240927	113400	9353945	4995	4995	4995	4995	1
537	20240927	113300	9348950	4995	4995	4995	4995	0
538	20240927	113200	9348950	4995	4995	4995	4995	0
539	20240927	113100	9348950	4995	4995	4995	4995	0
540	20240927	113000	9348950	4995	4995	4995	4995	0
541	20240927	112900	9348950	4995	4995	4995	4995	0
542	20240927	112800	9348950	4995	4995	4995	4995	0
543	20240927	112700	9348950	4995	4995	4995	4995	0
544	20240927	112600	9348950	4995	4995	4995	4995	0
545	20240927	112500	9348950	4995	4995	4995	4995	0
546	20240927	112400	9348950	4995	4995	4995	4995	5
547	20240927	112300	9323975	4995	4995	4995	4995	0
548	20240927	112200	9323975	4995	4995	4995	4995	0
549	20240927	112100	9323975	4995	4995	4995	4995	0
550	20240927	112000	9323975	4995	4995	4995	4995	0
551	20240927	111900	9323975	4995	4995	4995	4995	105
552	20240927	111800	8799500	4995	4995	4995	4995	0
553	20240927	111700	8799500	4995	4995	4995	4995	0
554	20240927	111600	8799500	4995	4995	4995	4995	0
555	20240927	111500	8799500	4995	4995	4995	4995	0
556	20240927	111400	8799500	4995	4995	4995	4995	0
557	20240927	111300	8799500	4995	4995	4995	4995	0
558	20240927	111200	8799500	4995	4995	4995	4995	0
559	20240927	111100	8799500	4995	4995	4995	4995	0
560	20240927	111000	8799500	4995	4995	4995	4995	0
561	20240927	110900	8799500	4995	4995	4995	4995	0
562	20240927	110800	8799500	4995	4995	4995	4995	0
563	20240927	110700	8799500	4995	4995	4995	4995	0
564	20240927	110600	8799500	4995	4995	4995	4995	0
565	20240927	110500	8799500	4995	4995	4995	4995	0
566	20240927	110400	8799500	4995	4995	4995	4995	0
567	20240927	110300	8799500	4995	4995	4995	4995	0
568	20240927	110200	8799500	4995	4995	4995	4995	0
569	20240927	110100	8799500	4995	4995	4995	4995	0
570	20240927	110000	8799500	4995	4995	4995	4995	0
571	20240927	105900	8799500	4995	4995	4995	4995	0
572	20240927	105800	8799500	4995	4995	4995	4995	0
573	20240927	105700	8799500	4995	4995	4995	4995	0
574	20240927	105600	8799500	4995	4995	4995	4995	0
575	20240927	105500	8799500	4995	4995	4995	4995	1
576	20240927	105400	8794505	4965	4965	4965	4965	0
577	20240927	105300	8794505	4965	4965	4965	4965	0
578	20240927	105200	8794505	4965	4965	4965	4965	3
579	20240927	105100	8779610	4965	4965	4965	4965	0
580	20240927	105000	8779610	4965	4965	4965	4965	0
581	20240927	104900	8779610	4965	4965	4965	4965	77
582	20240927	104800	8397305	5000	5000	5000	5000	0
583	20240927	104700	8397305	5000	5000	5000	5000	0
584	20240927	104600	8397305	5000	5000	5000	5000	0
585	20240927	104500	8397305	5000	5000	5000	5000	0
586	20240927	104400	8397305	5000	5000	5000	5000	0
587	20240927	104300	8397305	5000	5000	5000	5000	0
588	20240927	104200	8397305	5000	5000	5000	5000	0
589	20240927	104100	8397305	5000	5000	5000	5000	0
590	20240927	104000	8397305	5000	4990	5000	4990	40
591	20240927	103900	8197515	4990	4990	4990	4990	0
592	20240927	103800	8197515	4990	4990	4990	4990	2
593	20240927	103700	8187535	4965	4965	4965	4965	0
594	20240927	103600	8187535	4965	4965	4965	4965	0
595	20240927	103500	8187535	4965	4965	4965	4965	0
596	20240927	103400	8187535	4965	4965	4965	4965	0
597	20240927	103300	8187535	4965	4965	4965	4965	1
598	20240927	103200	8182570	4995	4995	4995	4995	0
599	20240927	103100	8182570	4995	4995	4995	4995	0
600	20240927	103000	8182570	4995	4995	4995	4995	0
601	20240927	102900	8182570	4995	4995	4995	4995	0
602	20240927	102800	8182570	4995	4995	4995	4995	0
603	20240927	102700	8182570	4995	4995	4995	4995	0
604	20240927	102600	8182570	4995	4995	4995	4995	0
605	20240927	102500	8182570	4995	4995	4995	4995	0
606	20240927	102400	8182570	4995	4995	4995	4995	0
607	20240927	102300	8182570	4995	4995	4995	4995	0
608	20240927	102200	8182570	4995	4995	4995	4995	1
609	20240927	102100	8177575	4995	4995	4995	4995	103
610	20240927	102000	7663090	4995	4995	4995	4995	0
611	20240927	101900	7663090	4995	4995	4995	4995	10
612	20240927	101800	7613140	4995	4995	4995	4995	0
613	20240927	101700	7613140	4995	4995	4995	4995	0
614	20240927	101600	7613140	4995	4995	4995	4995	0
615	20240927	101500	7613140	4995	4995	4995	4995	0
616	20240927	101400	7613140	4995	4995	4995	4995	0
617	20240927	101300	7613140	4995	4995	4995	4995	0
618	20240927	101200	7613140	4995	4995	4995	4995	0
619	20240927	101100	7613140	4995	4995	4995	4995	0
620	20240927	101000	7613140	4995	4995	4995	4995	0
621	20240927	100900	7613140	4995	4995	4995	4995	0
622	20240927	100800	7613140	4995	4995	4995	4995	0
623	20240927	100700	7613140	4995	4995	4995	4995	0
624	20240927	100600	7613140	4995	4995	4995	4995	0
625	20240927	100500	7613140	4995	4995	4995	4995	0
626	20240927	100400	7613140	4995	4995	4995	4995	1
627	20240927	100300	7608145	4995	4995	4995	4995	0
628	20240927	100200	7608145	4995	4995	4995	4995	0
629	20240927	100100	7608145	4995	4995	4995	4995	0
630	20240927	100000	7608145	4995	4995	4995	4995	0
631	20240927	095900	7608145	4995	4995	4995	4995	0
632	20240927	095800	7608145	4995	4995	4995	4995	0
633	20240927	095700	7608145	4995	4995	4995	4995	0
634	20240927	095600	7608145	4995	4995	4995	4995	0
635	20240927	095500	7608145	4995	4995	4995	4995	0
636	20240927	095400	7608145	4995	4995	4995	4995	0
637	20240927	095300	7608145	4995	4995	4995	4995	0
638	20240927	095200	7608145	4995	4995	4995	4995	10
639	20240927	095100	7558195	4995	4995	4995	4995	0
640	20240927	095000	7558195	4995	4995	4995	4995	52
641	20240927	094900	7298455	5000	5000	5000	5000	0
642	20240927	094800	7298455	5000	5000	5000	5000	0
643	20240927	094700	7298455	5000	5000	5000	5000	0
644	20240927	094600	7298455	5000	5000	5000	5000	0
645	20240927	094500	7298455	5000	5000	5000	5000	0
646	20240927	094400	7298455	5000	5000	5000	5000	0
647	20240927	094300	7298455	5000	5000	5000	5000	0
648	20240927	094200	7298455	5000	5000	5000	5000	0
649	20240927	094100	7298455	5000	5000	5000	5000	2
650	20240927	094000	7288455	5000	5000	5000	5000	1
651	20240927	093900	7283455	5020	5020	5020	5020	0
652	20240927	093800	7283455	5020	5020	5020	5020	0
653	20240927	093700	7283455	5020	5010	5020	5010	2
654	20240927	093600	7273425	4965	4965	4965	4965	0
655	20240927	093500	7273425	4965	4965	4965	4965	1
656	20240927	093400	7268460	5020	5020	5020	5020	0
657	20240927	093300	7268460	5020	5020	5020	5020	0
658	20240927	093200	7268460	5020	5020	5020	5020	0
659	20240927	093100	7268460	5020	5020	5020	5020	27
660	20240927	093000	7132920	5020	5020	5020	5020	1
661	20240927	092900	7127900	5020	5020	5020	5020	0
662	20240927	092800	7127900	5020	5020	5020	5020	0
663	20240927	092700	7127900	5020	5010	5020	5010	50
664	20240927	092600	6876910	5020	5020	5020	5020	0
665	20240927	092500	6876910	5020	5020	5020	5020	0
666	20240927	092400	6876910	5020	5010	5020	5010	17
667	20240927	092300	6791720	5020	5010	5020	5010	12
668	20240927	092200	6731590	5020	5020	5020	5020	0
669	20240927	092100	6731590	5020	5020	5020	5020	102
670	20240927	092000	6219550	5020	5020	5020	5020	18
671	20240927	091900	6129190	5020	5010	5020	5010	256
672	20240927	091800	4844090	5010	5020	5020	4950	9
673	20240927	091700	4799340	4940	5020	5030	4940	3
674	20240927	091600	4784350	5000	4975	5000	4975	25
675	20240927	091500	4659505	4975	4975	4975	4975	0
676	20240927	091400	4659505	4975	4975	4975	4975	0
677	20240927	091300	4659505	4975	4955	4975	4955	20
678	20240927	091200	4560135	4955	4940	4955	4940	271
679	20240927	091100	3218395	4955	4955	4955	4955	0
680	20240927	091000	3218395	4955	4965	4965	4955	101
681	20240927	090900	2717930	4965	4950	4965	4950	220
682	20240927	090800	1625935	4935	4935	4935	4935	12
683	20240927	090700	1566715	4905	4905	4905	4905	0
684	20240927	090600	1566715	4905	4905	4905	4905	0
685	20240927	090500	1566715	4905	4905	4905	4905	0
686	20240927	090400	1566715	4905	4905	4905	4905	0
687	20240927	090300	1566715	4905	4905	4905	4905	0
688	20240927	090200	1566715	4905	4930	4930	4900	312
689	20240927	090100	34790	4970	4970	4970	4970	7
690	20240927	090000	0	4975	4975	4975	4975	0