KissMeData/044960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192900	101968100	4990	4990	4990	4990	246
3	20240924	192800	101968100	4990	4990	4990	4990	0
4	20240924	192700	101968100	4990	4990	4990	4990	0
5	20240924	192600	101968100	4990	4990	4990	4990	0
6	20240924	192500	101968100	4990	4990	4990	4990	0
7	20240924	192400	101968100	4990	4990	4990	4990	0
8	20240924	192300	101968100	4990	4990	4990	4990	0
9	20240924	192200	101968100	4990	4990	4990	4990	0
10	20240924	192100	101968100	4990	4990	4990	4990	0
11	20240924	192000	101968100	4990	4990	4990	4990	0
12	20240924	191900	101968100	4990	4990	4990	4990	0
13	20240924	191800	101968100	4990	4990	4990	4990	0
14	20240924	191700	101968100	4990	4990	4990	4990	0
15	20240924	191600	101968100	4990	4990	4990	4990	0
16	20240924	191500	101968100	4990	4990	4990	4990	0
17	20240924	191400	101968100	4990	4990	4990	4990	0
18	20240924	191300	101968100	4990	4990	4990	4990	0
19	20240924	191200	101968100	4990	4990	4990	4990	0
20	20240924	191100	101968100	4990	4990	4990	4990	0
21	20240924	191000	101968100	4990	4990	4990	4990	0
22	20240924	190900	101968100	4990	4990	4990	4990	0
23	20240924	190800	101968100	4990	4990	4990	4990	0
24	20240924	190700	101968100	4990	4990	4990	4990	0
25	20240924	190600	101968100	4990	4990	4990	4990	0
26	20240924	190500	101968100	4990	4990	4990	4990	0
27	20240924	190400	101968100	4990	4990	4990	4990	0
28	20240924	190300	101968100	4990	4990	4990	4990	0
29	20240924	190200	101968100	4990	4990	4990	4990	0
30	20240924	190100	101968100	4990	4990	4990	4990	0
31	20240924	190000	101968100	4990	4990	4990	4990	0
32	20240924	185900	101968100	4990	4990	4990	4990	246
33	20240924	185800	101968100	4990	4990	4990	4990	0
34	20240924	185700	101968100	4990	4990	4990	4990	0
35	20240924	185600	101968100	4990	4990	4990	4990	0
36	20240924	185500	101968100	4990	4990	4990	4990	0
37	20240924	185400	101968100	4990	4990	4990	4990	0
38	20240924	185300	101968100	4990	4990	4990	4990	0
39	20240924	185200	101968100	4990	4990	4990	4990	0
40	20240924	185100	101968100	4990	4990	4990	4990	0
41	20240924	185000	101968100	4990	4990	4990	4990	0
42	20240924	184900	101968100	4990	4990	4990	4990	0
43	20240924	184800	101968100	4990	4990	4990	4990	0
44	20240924	184700	101968100	4990	4990	4990	4990	0
45	20240924	184600	101968100	4990	4990	4990	4990	0
46	20240924	184500	101968100	4990	4990	4990	4990	0
47	20240924	184400	101968100	4990	4990	4990	4990	0
48	20240924	184300	101968100	4990	4990	4990	4990	0
49	20240924	184200	101968100	4990	4990	4990	4990	0
50	20240924	184100	101968100	4990	4990	4990	4990	0
51	20240924	184000	101968100	4990	4990	4990	4990	0
52	20240924	183900	101968100	4990	4990	4990	4990	0
53	20240924	183800	101968100	4990	4990	4990	4990	0
54	20240924	183700	101968100	4990	4990	4990	4990	0
55	20240924	183600	101968100	4990	4990	4990	4990	0
56	20240924	183500	101968100	4990	4990	4990	4990	0
57	20240924	183400	101968100	4990	4990	4990	4990	0
58	20240924	183300	101968100	4990	4990	4990	4990	0
59	20240924	183200	101968100	4990	4990	4990	4990	0
60	20240924	183100	101968100	4990	4990	4990	4990	0
61	20240924	183000	101968100	4990	4990	4990	4990	0
62	20240924	182900	101968100	4990	4990	4990	4990	246
63	20240924	182800	101968100	4990	4990	4990	4990	0
64	20240924	182700	101968100	4990	4990	4990	4990	0
65	20240924	182600	101968100	4990	4990	4990	4990	0
66	20240924	182500	101968100	4990	4990	4990	4990	0
67	20240924	182400	101968100	4990	4990	4990	4990	0
68	20240924	182300	101968100	4990	4990	4990	4990	0
69	20240924	182200	101968100	4990	4990	4990	4990	0
70	20240924	182100	101968100	4990	4990	4990	4990	0
71	20240924	182000	101968100	4990	4990	4990	4990	0
72	20240924	181900	101968100	4990	4990	4990	4990	0
73	20240924	181800	101968100	4990	4990	4990	4990	0
74	20240924	181700	101968100	4990	4990	4990	4990	0
75	20240924	181600	101968100	4990	4990	4990	4990	0
76	20240924	181500	101968100	4990	4990	4990	4990	0
77	20240924	181400	101968100	4990	4990	4990	4990	0
78	20240924	181300	101968100	4990	4990	4990	4990	0
79	20240924	181200	101968100	4990	4990	4990	4990	0
80	20240924	181100	101968100	4990	4990	4990	4990	0
81	20240924	181000	101968100	4990	4990	4990	4990	0
82	20240924	180900	101968100	4990	4990	4990	4990	0
83	20240924	180800	101968100	4990	4990	4990	4990	0
84	20240924	180700	101968100	4990	4990	4990	4990	0
85	20240924	180600	101968100	4990	4990	4990	4990	0
86	20240924	180500	101968100	4990	4990	4990	4990	0
87	20240924	180400	101968100	4990	4990	4990	4990	0
88	20240924	180300	101968100	4990	4990	4990	4990	0
89	20240924	180200	101968100	4990	4990	4990	4990	0
90	20240924	180100	101968100	4990	4990	4990	4990	0
91	20240924	180000	101968100	4990	4990	4990	4990	0
92	20240924	175900	101968100	4990	4990	4990	4990	246
93	20240924	175800	101968100	4990	4990	4990	4990	0
94	20240924	175700	101968100	4990	4990	4990	4990	0
95	20240924	175600	101968100	4990	4990	4990	4990	0
96	20240924	175500	101968100	4990	4990	4990	4990	0
97	20240924	175400	101968100	4990	4990	4990	4990	0
98	20240924	175300	101968100	4990	4990	4990	4990	0
99	20240924	175200	101968100	4990	4990	4990	4990	0
100	20240924	175100	101968100	4990	4990	4990	4990	0
101	20240924	175000	101968100	4990	4990	4990	4990	0
102	20240924	174900	101968100	4990	4990	4990	4990	0
103	20240924	174800	101968100	4990	4990	4990	4990	0
104	20240924	174700	101968100	4990	4990	4990	4990	0
105	20240924	174600	101968100	4990	4990	4990	4990	0
106	20240924	174500	101968100	4990	4990	4990	4990	0
107	20240924	174400	101968100	4990	4990	4990	4990	0
108	20240924	174300	101968100	4990	4990	4990	4990	0
109	20240924	174200	101968100	4990	4990	4990	4990	0
110	20240924	174100	101968100	4990	4990	4990	4990	0
111	20240924	174000	101968100	4990	4990	4990	4990	0
112	20240924	173900	101968100	4990	4990	4990	4990	0
113	20240924	173800	101968100	4990	4990	4990	4990	0
114	20240924	173700	101968100	4990	4990	4990	4990	0
115	20240924	173600	101968100	4990	4990	4990	4990	0
116	20240924	173500	101968100	4990	4990	4990	4990	0
117	20240924	173400	101968100	4990	4990	4990	4990	0
118	20240924	173300	101968100	4990	4990	4990	4990	0
119	20240924	173200	101968100	4990	4990	4990	4990	0
120	20240924	173100	101968100	4990	4990	4990	4990	0
121	20240924	173000	101968100	4990	4990	4990	4990	0
122	20240924	172900	101968100	4990	4990	4990	4990	246
123	20240924	172800	101968100	4990	4990	4990	4990	0
124	20240924	172700	101968100	4990	4990	4990	4990	0
125	20240924	172600	101968100	4990	4990	4990	4990	0
126	20240924	172500	101968100	4990	4990	4990	4990	0
127	20240924	172400	101968100	4990	4990	4990	4990	0
128	20240924	172300	101968100	4990	4990	4990	4990	0
129	20240924	172200	101968100	4990	4990	4990	4990	0
130	20240924	172100	101968100	4990	4990	4990	4990	0
131	20240924	172000	101968100	4990	4990	4990	4990	0
132	20240924	171900	101968100	4990	4990	4990	4990	0
133	20240924	171800	101968100	4990	4990	4990	4990	0
134	20240924	171700	101968100	4990	4990	4990	4990	0
135	20240924	171600	101968100	4990	4990	4990	4990	0
136	20240924	171500	101968100	4990	4990	4990	4990	0
137	20240924	171400	101968100	4990	4990	4990	4990	0
138	20240924	171300	101968100	4990	4990	4990	4990	0
139	20240924	171200	101968100	4990	4990	4990	4990	0
140	20240924	171100	101968100	4990	4990	4990	4990	0
141	20240924	171000	101968100	4990	4990	4990	4990	0
142	20240924	170900	101968100	4990	4990	4990	4990	0
143	20240924	170800	101968100	4990	4990	4990	4990	0
144	20240924	170700	101968100	4990	4990	4990	4990	0
145	20240924	170600	101968100	4990	4990	4990	4990	0
146	20240924	170500	101968100	4990	4990	4990	4990	0
147	20240924	170400	101968100	4990	4990	4990	4990	0
148	20240924	170300	101968100	4990	4990	4990	4990	0
149	20240924	170200	101968100	4990	4990	4990	4990	0
150	20240924	170100	101968100	4990	4990	4990	4990	0
151	20240924	170000	101968100	4990	4990	4990	4990	0
152	20240924	165900	101968100	4990	4990	4990	4990	246
153	20240924	165800	101968100	4990	4990	4990	4990	0
154	20240924	165700	101968100	4990	4990	4990	4990	0
155	20240924	165600	101968100	4990	4990	4990	4990	0
156	20240924	165500	101968100	4990	4990	4990	4990	0
157	20240924	165400	101968100	4990	4990	4990	4990	0
158	20240924	165300	101968100	4990	4990	4990	4990	0
159	20240924	165200	101968100	4990	4990	4990	4990	0
160	20240924	165100	101968100	4990	4990	4990	4990	0
161	20240924	165000	101968100	4990	4990	4990	4990	0
162	20240924	164900	101968100	4990	4990	4990	4990	0
163	20240924	164800	101968100	4990	4990	4990	4990	0
164	20240924	164700	101968100	4990	4990	4990	4990	0
165	20240924	164600	101968100	4990	4990	4990	4990	0
166	20240924	164500	101968100	4990	4990	4990	4990	0
167	20240924	164400	101968100	4990	4990	4990	4990	0
168	20240924	164300	101968100	4990	4990	4990	4990	0
169	20240924	164200	101968100	4990	4990	4990	4990	0
170	20240924	164100	101968100	4990	4990	4990	4990	0
171	20240924	164000	101968100	4990	4990	4990	4990	0
172	20240924	163900	101968100	4990	4990	4990	4990	0
173	20240924	163800	101968100	4990	4990	4990	4990	0
174	20240924	163700	101968100	4990	4990	4990	4990	0
175	20240924	163600	101968100	4990	4990	4990	4990	0
176	20240924	163500	101968100	4990	4990	4990	4990	0
177	20240924	163400	101968100	4990	4990	4990	4990	0
178	20240924	163300	101968100	4990	4990	4990	4990	0
179	20240924	163200	101968100	4990	4990	4990	4990	0
180	20240924	163100	101968100	4990	4990	4990	4990	0
181	20240924	163000	101968100	4990	4990	4990	4990	0
182	20240924	162900	101968100	4990	4990	4990	4990	246
183	20240924	162800	101968100	4990	4990	4990	4990	0
184	20240924	162700	101968100	4990	4990	4990	4990	0
185	20240924	162600	101968100	4990	4990	4990	4990	0
186	20240924	162500	101968100	4990	4990	4990	4990	0
187	20240924	162400	101968100	4990	4990	4990	4990	0
188	20240924	162300	101968100	4990	4990	4990	4990	0
189	20240924	162200	101968100	4990	4990	4990	4990	0
190	20240924	162100	101968100	4990	4990	4990	4990	0
191	20240924	162000	101968100	4990	4990	4990	4990	0
192	20240924	161900	101968100	4990	4990	4990	4990	0
193	20240924	161800	101968100	4990	4990	4990	4990	0
194	20240924	161700	101968100	4990	4990	4990	4990	0
195	20240924	161600	101968100	4990	4990	4990	4990	0
196	20240924	161500	101968100	4990	4990	4990	4990	0
197	20240924	161400	101968100	4990	4990	4990	4990	0
198	20240924	161300	101968100	4990	4990	4990	4990	0
199	20240924	161200	101968100	4990	4990	4990	4990	0
200	20240924	161100	101968100	4990	4990	4990	4990	0
201	20240924	161000	101968100	4990	4990	4990	4990	0
202	20240924	160900	101968100	4990	4990	4990	4990	0
203	20240924	160800	101968100	4990	4990	4990	4990	0
204	20240924	160700	101968100	4990	4990	4990	4990	0
205	20240924	160600	101968100	4990	4990	4990	4990	0
206	20240924	160500	101968100	4990	4990	4990	4990	0
207	20240924	160400	101968100	4990	4990	4990	4990	0
208	20240924	160300	101968100	4990	4990	4990	4990	0
209	20240924	160200	101968100	4990	4990	4990	4990	0
210	20240924	160100	101968100	4990	4990	4990	4990	0
211	20240924	160000	101968100	4990	4990	4990	4990	0
212	20240924	155900	101968100	4990	4990	4990	4990	246
213	20240924	155800	101968100	4990	4990	4990	4990	0
214	20240924	155700	101968100	4990	4990	4990	4990	0
215	20240924	155600	101968100	4990	4990	4990	4990	0
216	20240924	155500	101968100	4990	4990	4990	4990	0
217	20240924	155400	101968100	4990	4990	4990	4990	0
218	20240924	155300	101968100	4990	4990	4990	4990	0
219	20240924	155200	101968100	4990	4990	4990	4990	0
220	20240924	155100	101968100	4990	4990	4990	4990	0
221	20240924	155000	101968100	4990	4990	4990	4990	0
222	20240924	154900	101968100	4990	4990	4990	4990	0
223	20240924	154800	101968100	4990	4990	4990	4990	0
224	20240924	154700	101968100	4990	4990	4990	4990	0
225	20240924	154600	101968100	4990	4990	4990	4990	0
226	20240924	154500	101968100	4990	4990	4990	4990	0
227	20240924	154400	101968100	4990	4990	4990	4990	0
228	20240924	154300	101968100	4990	4990	4990	4990	0
229	20240924	154200	101968100	4990	4990	4990	4990	0
230	20240924	154100	101968100	4990	4990	4990	4990	0
231	20240924	154000	101968100	4990	4990	4990	4990	0
232	20240924	153900	101968100	4990	4990	4990	4990	0
233	20240924	153800	101968100	4990	4990	4990	4990	0
234	20240924	153700	101968100	4990	4990	4990	4990	0
235	20240924	153600	101968100	4990	4990	4990	4990	0
236	20240924	153500	101968100	4990	4990	4990	4990	0
237	20240924	153400	101968100	4990	4990	4990	4990	0
238	20240924	153300	101968100	4990	4990	4990	4990	0
239	20240924	153200	101968100	4990	4990	4990	4990	0
240	20240924	153100	101968100	4990	4990	4990	4990	0
241	20240924	153000	101968100	4990	4990	4990	4990	246
242	20240924	152900	100740560	4990	4990	4990	4990	0
243	20240924	152800	100740560	4990	4990	4990	4990	0
244	20240924	152700	100740560	4990	4990	4990	4990	0
245	20240924	152600	100740560	4990	4990	4990	4990	0
246	20240924	152500	100740560	4990	4990	4990	4990	0
247	20240924	152400	100740560	4990	4990	4990	4990	0
248	20240924	152300	100740560	4990	4990	4990	4990	0
249	20240924	152200	100740560	4990	4990	4990	4990	0
250	20240924	152100	100740560	4990	4990	4990	4990	0
251	20240924	152000	100740560	4990	4990	4990	4990	0
252	20240924	151900	100740560	4990	4990	4990	4990	100
253	20240924	151800	100241560	5000	5000	5000	5000	0
254	20240924	151700	100241560	5000	5000	5000	5000	0
255	20240924	151600	100241560	5000	5000	5000	5000	4
256	20240924	151500	100221560	5000	5000	5000	5000	0
257	20240924	151400	100221560	5000	5000	5000	5000	0
258	20240924	151300	100221560	5000	5000	5000	5000	2
259	20240924	151200	100211560	5000	5000	5000	5000	1
260	20240924	151100	100206560	4985	4985	4985	4985	0
261	20240924	151000	100206560	4985	5000	5000	4985	4027
262	20240924	150900	80124205	4995	4995	4995	4995	0
263	20240924	150800	80124205	4995	4995	4995	4995	0
264	20240924	150700	80124205	4995	4995	4995	4995	0
265	20240924	150600	80124205	4995	4995	4995	4995	480
266	20240924	150500	77726605	4995	4995	4995	4995	0
267	20240924	150400	77726605	4995	4995	4995	4995	0
268	20240924	150300	77726605	4995	4995	4995	4995	0
269	20240924	150200	77726605	4995	4995	4995	4995	0
270	20240924	150100	77726605	4995	4995	4995	4995	0
271	20240924	150000	77726605	4995	4995	4995	4995	0
272	20240924	145900	77726605	4995	4995	4995	4995	0
273	20240924	145800	77726605	4995	4995	4995	4995	64
274	20240924	145700	77406925	4995	4995	4995	4995	35
275	20240924	145600	77232100	5000	5000	5000	5000	46
276	20240924	145500	77002100	5010	5010	5010	5010	0
277	20240924	145400	77002100	5010	5010	5010	5010	0
278	20240924	145300	77002100	5010	5010	5010	5010	6
279	20240924	145200	76972040	5010	5010	5010	5010	0
280	20240924	145100	76972040	5010	5010	5010	5010	0
281	20240924	145000	76972040	5010	5010	5010	5010	0
282	20240924	144900	76972040	5010	5010	5010	5010	0
283	20240924	144800	76972040	5010	5010	5010	5010	0
284	20240924	144700	76972040	5010	5010	5010	5010	1
285	20240924	144600	76967030	5010	5010	5010	5010	0
286	20240924	144500	76967030	5010	5010	5010	5010	0
287	20240924	144400	76967030	5010	5010	5010	5010	3
288	20240924	144300	76952000	5010	5010	5010	5010	0
289	20240924	144200	76952000	5010	5010	5010	5010	0
290	20240924	144100	76952000	5010	5010	5010	5010	67
291	20240924	144000	76616330	5020	5020	5020	5020	0
292	20240924	143900	76616330	5020	5020	5020	5020	0
293	20240924	143800	76616330	5020	5020	5020	5020	0
294	20240924	143700	76616330	5020	5020	5020	5020	0
295	20240924	143600	76616330	5020	5020	5020	5020	0
296	20240924	143500	76616330	5020	5020	5020	5020	0
297	20240924	143400	76616330	5020	5020	5020	5020	0
298	20240924	143300	76616330	5020	5020	5020	5020	0
299	20240924	143200	76616330	5020	5020	5020	5020	0
300	20240924	143100	76616330	5020	5020	5020	5020	0
301	20240924	143000	76616330	5020	5020	5020	5020	0
302	20240924	142900	76616330	5020	5020	5020	5020	1
303	20240924	142800	76611310	5020	5020	5020	5020	0
304	20240924	142700	76611310	5020	5020	5020	5020	0
305	20240924	142600	76611310	5020	5020	5020	5020	0
306	20240924	142500	76611310	5020	5020	5020	5020	0
307	20240924	142400	76611310	5020	5020	5020	5020	0
308	20240924	142300	76611310	5020	5020	5020	5020	0
309	20240924	142200	76611310	5020	5020	5020	5020	0
310	20240924	142100	76611310	5020	5020	5020	5020	0
311	20240924	142000	76611310	5020	5020	5020	5020	0
312	20240924	141900	76611310	5020	5020	5020	5020	3
313	20240924	141800	76596250	5020	5020	5020	5020	0
314	20240924	141700	76596250	5020	5020	5020	5020	0
315	20240924	141600	76596250	5020	5020	5020	5020	0
316	20240924	141500	76596250	5020	5020	5020	5020	0
317	20240924	141400	76596250	5020	5020	5020	5020	0
318	20240924	141300	76596250	5020	5020	5020	5020	0
319	20240924	141200	76596250	5020	5020	5020	5020	0
320	20240924	141100	76596250	5020	5020	5020	5020	0
321	20240924	141000	76596250	5020	5020	5020	5020	0
322	20240924	140900	76596250	5020	5020	5020	5020	0
323	20240924	140800	76596250	5020	5020	5020	5020	0
324	20240924	140700	76596250	5020	5020	5020	5020	0
325	20240924	140600	76596250	5020	5020	5020	5020	0
326	20240924	140500	76596250	5020	5020	5020	5020	0
327	20240924	140400	76596250	5020	5020	5020	5020	0
328	20240924	140300	76596250	5020	5020	5020	5020	0
329	20240924	140200	76596250	5020	5020	5020	5020	1
330	20240924	140100	76591230	5020	5020	5020	5020	0
331	20240924	140000	76591230	5020	5020	5020	5020	0
332	20240924	135900	76591230	5020	5020	5020	5020	0
333	20240924	135800	76591230	5020	5020	5020	5020	0
334	20240924	135700	76591230	5020	5020	5020	5020	0
335	20240924	135600	76591230	5020	5020	5020	5020	0
336	20240924	135500	76591230	5020	5020	5020	5020	0
337	20240924	135400	76591230	5020	5020	5020	5020	0
338	20240924	135300	76591230	5020	5020	5020	5020	0
339	20240924	135200	76591230	5020	5020	5020	5020	0
340	20240924	135100	76591230	5020	5020	5020	5020	6
341	20240924	135000	76561110	5020	5020	5020	5020	0
342	20240924	134900	76561110	5020	5020	5020	5020	0
343	20240924	134800	76561110	5020	5020	5020	5020	0
344	20240924	134700	76561110	5020	5020	5020	5020	0
345	20240924	134600	76561110	5020	5020	5020	5020	6
346	20240924	134500	76530990	5000	5000	5000	5000	0
347	20240924	134400	76530990	5000	5000	5000	5000	0
348	20240924	134300	76530990	5000	5000	5000	5000	15
349	20240924	134200	76455990	5000	5000	5000	5000	0
350	20240924	134100	76455990	5000	5000	5000	5000	15
351	20240924	134000	76380990	5000	5000	5000	5000	0
352	20240924	133900	76380990	5000	5000	5000	5000	0
353	20240924	133800	76380990	5000	5000	5000	5000	19
354	20240924	133700	76285990	5020	5020	5020	5020	0
355	20240924	133600	76285990	5020	5020	5020	5020	0
356	20240924	133500	76285990	5020	5020	5020	5020	0
357	20240924	133400	76285990	5020	5020	5020	5020	2
358	20240924	133300	76275950	5000	5000	5000	5000	0
359	20240924	133200	76275950	5000	5000	5000	5000	0
360	20240924	133100	76275950	5000	5000	5000	5000	0
361	20240924	133000	76275950	5000	5000	5000	5000	0
362	20240924	132900	76275950	5000	5000	5000	5000	0
363	20240924	132800	76275950	5000	5000	5000	5000	0
364	20240924	132700	76275950	5000	5000	5000	5000	0
365	20240924	132600	76275950	5000	5000	5000	5000	0
366	20240924	132500	76275950	5000	5000	5000	5000	627
367	20240924	132400	73140950	5000	5000	5000	5000	10
368	20240924	132300	73090950	5030	5030	5030	5030	0
369	20240924	132200	73090950	5030	5030	5030	5030	0
370	20240924	132100	73090950	5030	5030	5030	5030	0
371	20240924	132000	73090950	5030	5030	5030	5030	1
372	20240924	131900	73085920	5000	5000	5000	5000	0
373	20240924	131800	73085920	5000	5000	5000	5000	10
374	20240924	131700	73035920	5030	5030	5030	5030	0
375	20240924	131600	73035920	5030	5030	5030	5030	1
376	20240924	131500	73030890	5000	5000	5000	5000	0
377	20240924	131400	73030890	5000	5000	5000	5000	0
378	20240924	131300	73030890	5000	5000	5000	5000	100
379	20240924	131200	72530890	5030	5030	5030	5030	0
380	20240924	131100	72530890	5030	5030	5030	5030	1
381	20240924	131000	72525860	4990	4990	4990	4990	0
382	20240924	130900	72525860	4990	4990	4990	4990	0
383	20240924	130800	72525860	4990	4990	4990	4990	0
384	20240924	130700	72525860	4990	4990	4990	4990	0
385	20240924	130600	72525860	4990	4990	4990	4990	0
386	20240924	130500	72525860	4990	4990	4990	4990	0
387	20240924	130400	72525860	4990	4990	4990	4990	0
388	20240924	130300	72525860	4990	4990	4990	4990	0
389	20240924	130200	72525860	4990	4990	4990	4990	0
390	20240924	130100	72525860	4990	4990	4990	4990	0
391	20240924	130000	72525860	4990	4990	4990	4990	0
392	20240924	125900	72525860	4990	4990	4990	4990	0
393	20240924	125800	72525860	4990	4990	4990	4990	1494
394	20240924	125700	65070800	4995	4995	4995	4995	0
395	20240924	125600	65070800	4995	4995	4995	4995	399
396	20240924	125500	63077795	5030	5020	5030	5020	1494
397	20240924	125400	55568505	5020	5010	5020	5010	399
398	20240924	125300	53566705	5010	5010	5010	5010	1
399	20240924	125200	53561695	5010	5010	5010	5010	0
400	20240924	125100	53561695	5010	5010	5010	5010	0
401	20240924	125000	53561695	5010	5010	5010	5010	0
402	20240924	124900	53561695	5010	5010	5010	5010	0
403	20240924	124800	53561695	5010	5010	5010	5010	1
404	20240924	124700	53556685	4985	4985	4985	4985	0
405	20240924	124600	53556685	4985	4985	4985	4985	0
406	20240924	124500	53556685	4985	4985	4985	4985	0
407	20240924	124400	53556685	4985	4985	4985	4985	0
408	20240924	124300	53556685	4985	4985	4985	4985	0
409	20240924	124200	53556685	4985	4985	4985	4985	0
410	20240924	124100	53556685	4985	4985	4985	4985	0
411	20240924	124000	53556685	4985	4985	4985	4985	0
412	20240924	123900	53556685	4985	4985	4985	4985	0
413	20240924	123800	53556685	4985	4985	4985	4985	0
414	20240924	123700	53556685	4985	4985	4985	4985	0
415	20240924	123600	53556685	4985	4985	4985	4985	0
416	20240924	123500	53556685	4985	4985	4985	4985	166
417	20240924	123400	52729175	4985	4985	4985	4985	0
418	20240924	123300	52729175	4985	4985	4985	4985	0
419	20240924	123200	52729175	4985	4985	4985	4985	0
420	20240924	123100	52729175	4985	4985	4985	4985	0
421	20240924	123000	52729175	4985	4985	4985	4985	0
422	20240924	122900	52729175	4985	4985	4985	4985	0
423	20240924	122800	52729175	4985	4985	4985	4985	0
424	20240924	122700	52729175	4985	4985	4985	4985	0
425	20240924	122600	52729175	4985	4985	4985	4985	0
426	20240924	122500	52729175	4985	4985	4985	4985	2
427	20240924	122400	52719205	5010	5010	5010	5010	0
428	20240924	122300	52719205	5010	5010	5010	5010	5
429	20240924	122200	52694155	4980	4980	4980	4980	0
430	20240924	122100	52694155	4980	4980	4980	4980	0
431	20240924	122000	52694155	4980	4980	4980	4980	0
432	20240924	121900	52694155	4980	4980	4980	4980	0
433	20240924	121800	52694155	4980	4980	4980	4980	21
434	20240924	121700	52589575	4980	4980	4980	4980	0
435	20240924	121600	52589575	4980	4980	4980	4980	0
436	20240924	121500	52589575	4980	4980	4980	4980	0
437	20240924	121400	52589575	4980	4980	4980	4980	0
438	20240924	121300	52589575	4980	4980	4980	4980	0
439	20240924	121200	52589575	4980	4980	4980	4980	0
440	20240924	121100	52589575	4980	4985	4985	4980	681
441	20240924	121000	49197460	4980	4980	4980	4980	0
442	20240924	120900	49197460	4980	4980	4980	4980	0
443	20240924	120800	49197460	4980	4980	4980	4980	0
444	20240924	120700	49197460	4980	4980	4980	4980	0
445	20240924	120600	49197460	4980	4980	4980	4980	0
446	20240924	120500	49197460	4980	4980	4980	4980	0
447	20240924	120400	49197460	4980	4980	4980	4980	0
448	20240924	120300	49197460	4980	4980	4980	4980	0
449	20240924	120200	49197460	4980	4980	4980	4980	0
450	20240924	120100	49197460	4980	4980	4980	4980	0
451	20240924	120000	49197460	4980	4980	4980	4980	0
452	20240924	115900	49197460	4980	4980	4980	4980	137
453	20240924	115800	48515200	4985	4985	4985	4985	63
454	20240924	115700	48201145	4985	4990	4990	4985	100
455	20240924	115600	47702190	5000	5000	5000	5000	1
456	20240924	115500	47697190	4990	4990	4990	4990	1
457	20240924	115400	47692200	4990	4990	4990	4990	0
458	20240924	115300	47692200	4990	5000	5000	4990	30
459	20240924	115200	47542230	5010	5010	5010	5010	6
460	20240924	115100	47512170	5020	5020	5020	5020	0
461	20240924	115000	47512170	5020	5020	5020	5020	0
462	20240924	114900	47512170	5020	5020	5020	5020	0
463	20240924	114800	47512170	5020	5020	5020	5020	0
464	20240924	114700	47512170	5020	5020	5020	5020	0
465	20240924	114600	47512170	5020	5020	5020	5020	0
466	20240924	114500	47512170	5020	5020	5020	5020	0
467	20240924	114400	47512170	5020	5020	5020	5020	0
468	20240924	114300	47512170	5020	5020	5020	5020	0
469	20240924	114200	47512170	5020	5020	5020	5020	0
470	20240924	114100	47512170	5020	5020	5020	5020	0
471	20240924	114000	47512170	5020	5020	5020	5020	0
472	20240924	113900	47512170	5020	5020	5020	5020	0
473	20240924	113800	47512170	5020	5020	5020	5020	0
474	20240924	113700	47512170	5020	5020	5020	5020	0
475	20240924	113600	47512170	5020	5020	5020	5020	0
476	20240924	113500	47512170	5020	5020	5020	5020	0
477	20240924	113400	47512170	5020	5020	5020	5020	0
478	20240924	113300	47512170	5020	5020	5020	5020	0
479	20240924	113200	47512170	5020	5020	5020	5020	0
480	20240924	113100	47512170	5020	5020	5020	5020	0
481	20240924	113000	47512170	5020	5020	5020	5020	0
482	20240924	112900	47512170	5020	5020	5020	5020	3
483	20240924	112800	47497110	4990	4990	4990	4990	2
484	20240924	112700	47487130	5030	5030	5030	5030	0
485	20240924	112600	47487130	5030	5030	5030	5030	0
486	20240924	112500	47487130	5030	5030	5030	5030	0
487	20240924	112400	47487130	5030	5030	5030	5030	0
488	20240924	112300	47487130	5030	5030	5030	5030	25
489	20240924	112200	47361380	5030	5030	5030	5030	0
490	20240924	112100	47361380	5030	5030	5030	5030	0
491	20240924	112000	47361380	5030	5030	5030	5030	0
492	20240924	111900	47361380	5030	5030	5030	5030	0
493	20240924	111800	47361380	5030	5030	5030	5030	0
494	20240924	111700	47361380	5030	5030	5030	5030	0
495	20240924	111600	47361380	5030	5030	5030	5030	1
496	20240924	111500	47356350	5030	5030	5030	5030	0
497	20240924	111400	47356350	5030	5030	5030	5030	0
498	20240924	111300	47356350	5030	5030	5030	5030	0
499	20240924	111200	47356350	5030	5030	5030	5030	0
500	20240924	111100	47356350	5030	5030	5030	5030	0
501	20240924	111000	47356350	5030	5030	5030	5030	0
502	20240924	110900	47356350	5030	5030	5030	5030	0
503	20240924	110800	47356350	5030	5030	5030	5030	0
504	20240924	110700	47356350	5030	5030	5030	5030	0
505	20240924	110600	47356350	5030	5030	5030	5030	0
506	20240924	110500	47356350	5030	5030	5030	5030	2
507	20240924	110400	47346290	5030	5030	5030	4990	207
508	20240924	110300	46313080	4980	4980	4980	4980	0
509	20240924	110200	46313080	4980	4980	4980	4980	0
510	20240924	110100	46313080	4980	4995	4995	4980	1000
511	20240924	110000	41325010	5000	5000	5000	5000	92
512	20240924	105900	40865010	5030	5030	5030	5030	0
513	20240924	105800	40865010	5030	5030	5030	5030	0
514	20240924	105700	40865010	5030	5030	5030	5030	0
515	20240924	105600	40865010	5030	5030	5030	5030	0
516	20240924	105500	40865010	5030	5030	5030	5030	0
517	20240924	105400	40865010	5030	5030	5030	5030	0
518	20240924	105300	40865010	5030	5030	5030	5030	0
519	20240924	105200	40865010	5030	5030	5030	5030	0
520	20240924	105100	40865010	5030	5030	5030	5030	0
521	20240924	105000	40865010	5030	5030	5030	5030	0
522	20240924	104900	40865010	5030	5020	5030	5020	7
523	20240924	104800	40829850	5000	5000	5000	5000	0
524	20240924	104700	40829850	5000	5000	5000	5000	0
525	20240924	104600	40829850	5000	5010	5010	5000	1071
526	20240924	104500	35474120	5030	5030	5030	5030	0
527	20240924	104400	35474120	5030	5030	5030	5030	0
528	20240924	104300	35474120	5030	5010	5030	5010	404
529	20240924	104200	33450000	5020	5020	5020	5020	2
530	20240924	104100	33439960	5020	5020	5020	5020	0
531	20240924	104000	33439960	5020	5020	5020	5020	0
532	20240924	103900	33439960	5020	5020	5020	5020	0
533	20240924	103800	33439960	5020	5020	5020	5020	0
534	20240924	103700	33439960	5020	5020	5020	5020	0
535	20240924	103600	33439960	5020	5020	5020	5020	0
536	20240924	103500	33439960	5020	5020	5020	5020	0
537	20240924	103400	33439960	5020	5020	5020	5020	0
538	20240924	103300	33439960	5020	5020	5020	5020	0
539	20240924	103200	33439960	5020	5020	5020	5020	25
540	20240924	103100	33314460	5030	5030	5030	5030	0
541	20240924	103000	33314460	5030	5030	5030	5030	0
542	20240924	102900	33314460	5030	5030	5030	5030	0
543	20240924	102800	33314460	5030	5030	5030	5030	0
544	20240924	102700	33314460	5030	5030	5030	5030	0
545	20240924	102600	33314460	5030	5030	5030	5030	0
546	20240924	102500	33314460	5030	5030	5030	5030	0
547	20240924	102400	33314460	5030	5030	5030	5030	1
548	20240924	102300	33309430	5020	5020	5020	5020	0
549	20240924	102200	33309430	5020	5020	5020	5020	10
550	20240924	102100	33259230	5020	5030	5030	5020	82
551	20240924	102000	32847080	5030	5020	5030	5020	30
552	20240924	101900	32696470	5020	5020	5020	5020	1
553	20240924	101800	32691450	5020	5020	5020	5020	0
554	20240924	101700	32691450	5020	5020	5020	5020	10
555	20240924	101600	32641250	5020	5020	5020	5020	0
556	20240924	101500	32641250	5020	5020	5020	5020	30
557	20240924	101400	32490650	5020	5020	5020	5020	0
558	20240924	101300	32490650	5020	5020	5020	5020	0
559	20240924	101200	32490650	5020	5020	5020	5020	0
560	20240924	101100	32490650	5020	5020	5020	5020	6
561	20240924	101000	32460530	5020	5020	5020	5020	5
562	20240924	100900	32435430	5030	5030	5030	5030	10
563	20240924	100800	32385130	5040	5040	5040	5040	0
564	20240924	100700	32385130	5040	5040	5040	5040	0
565	20240924	100600	32385130	5040	5040	5040	5040	0
566	20240924	100500	32385130	5040	5040	5040	5040	0
567	20240924	100400	32385130	5040	5040	5040	5040	0
568	20240924	100300	32385130	5040	5030	5040	5030	4
569	20240924	100200	32365000	5030	5030	5030	5030	2
570	20240924	100100	32354940	5020	5020	5020	5020	0
571	20240924	100000	32354940	5020	5020	5020	5020	0
572	20240924	095900	32354940	5020	5020	5020	5020	0
573	20240924	095800	32354940	5020	5020	5020	5020	0
574	20240924	095700	32354940	5020	5020	5020	5020	0
575	20240924	095600	32354940	5020	5020	5020	5020	0
576	20240924	095500	32354940	5020	5020	5020	5020	0
577	20240924	095400	32354940	5020	5020	5020	5020	0
578	20240924	095300	32354940	5020	5020	5020	5020	0
579	20240924	095200	32354940	5020	5020	5020	5020	836
580	20240924	095100	28158220	5030	5030	5030	5030	1145
581	20240924	095000	22398870	5020	5020	5020	5020	0
582	20240924	094900	22398870	5020	5020	5020	5020	0
583	20240924	094800	22398870	5020	5020	5020	5020	0
584	20240924	094700	22398870	5020	5020	5020	5020	0
585	20240924	094600	22398870	5020	5020	5020	5020	0
586	20240924	094500	22398870	5020	5020	5020	5020	0
587	20240924	094400	22398870	5020	5020	5020	5020	0
588	20240924	094300	22398870	5020	5020	5020	5020	0
589	20240924	094200	22398870	5020	5020	5020	5020	0
590	20240924	094100	22398870	5020	5030	5030	5020	12
591	20240924	094000	22338530	5020	5020	5020	5020	0
592	20240924	093900	22338530	5020	5020	5020	5020	0
593	20240924	093800	22338530	5020	5020	5020	5020	108
594	20240924	093700	21796370	5020	5020	5020	5020	0
595	20240924	093600	21796370	5020	5020	5020	5020	0
596	20240924	093500	21796370	5020	5020	5020	5020	0
597	20240924	093400	21796370	5020	5020	5020	5020	77
598	20240924	093300	21409830	5030	5030	5030	5030	0
599	20240924	093200	21409830	5030	5030	5030	5030	0
600	20240924	093100	21409830	5030	5030	5030	5030	209
601	20240924	093000	20358560	5040	5040	5040	5040	177
602	20240924	092900	19466480	5040	5040	5040	5040	420
603	20240924	092800	17349680	5020	5020	5020	5020	0
604	20240924	092700	17349680	5020	5020	5020	5020	0
605	20240924	092600	17349680	5020	5030	5030	5020	36
606	20240924	092500	17168950	5040	5040	5040	5040	0
607	20240924	092400	17168950	5040	5040	5040	5040	0
608	20240924	092300	17168950	5040	5040	5040	5040	0
609	20240924	092200	17168950	5040	5040	5040	5040	0
610	20240924	092100	17168950	5040	5040	5040	5040	0
611	20240924	092000	17168950	5040	5040	5040	5040	20
612	20240924	091900	17068150	5040	5040	5040	5040	0
613	20240924	091800	17068150	5040	5040	5040	5040	1
614	20240924	091700	17063110	5030	5030	5030	5030	0
615	20240924	091600	17063110	5030	5030	5030	5030	13
616	20240924	091500	16997720	5040	5040	5040	5040	0
617	20240924	091400	16997720	5040	5040	5040	5040	0
618	20240924	091300	16997720	5040	5040	5040	5040	0
619	20240924	091200	16997720	5040	5040	5040	5040	0
620	20240924	091100	16997720	5040	5020	5040	5010	399
621	20240924	091000	14996480	5030	5030	5030	5030	179
622	20240924	090900	14096110	5030	5030	5030	5030	110
623	20240924	090800	13542810	5040	5040	5040	5040	2
624	20240924	090700	13532730	5050	5040	5050	5040	2
625	20240924	090600	13522640	5050	5040	5050	5040	219
626	20240924	090500	12418870	5040	5020	5040	5020	932
627	20240924	090400	7730220	5020	5020	5020	5020	0
628	20240924	090300	7730220	5020	5020	5020	5020	263
629	20240924	090200	6409960	5030	5030	5030	5030	500
630	20240924	090100	3894960	5030	5030	5030	5030	332
631	20240924	090000	2225000	5000	5000	5000	5000	445