KissMeData/348030/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212000	131474680	5040	5040	5040	5040	126
3	20240926	211900	131474680	5040	5040	5040	5040	0
4	20240926	211800	131474680	5040	5040	5040	5040	0
5	20240926	211700	131474680	5040	5040	5040	5040	0
6	20240926	211600	131474680	5040	5040	5040	5040	0
7	20240926	211500	131474680	5040	5040	5040	5040	0
8	20240926	211400	131474680	5040	5040	5040	5040	0
9	20240926	211300	131474680	5040	5040	5040	5040	0
10	20240926	211200	131474680	5040	5040	5040	5040	0
11	20240926	211100	131474680	5040	5040	5040	5040	0
12	20240926	211000	131474680	5040	5040	5040	5040	0
13	20240926	210900	131474680	5040	5040	5040	5040	0
14	20240926	210800	131474680	5040	5040	5040	5040	0
15	20240926	210700	131474680	5040	5040	5040	5040	0
16	20240926	210600	131474680	5040	5040	5040	5040	0
17	20240926	210500	131474680	5040	5040	5040	5040	0
18	20240926	210400	131474680	5040	5040	5040	5040	0
19	20240926	210300	131474680	5040	5040	5040	5040	0
20	20240926	210200	131474680	5040	5040	5040	5040	0
21	20240926	210100	131474680	5040	5040	5040	5040	0
22	20240926	210000	131474680	5040	5040	5040	5040	0
23	20240926	205900	131474680	5040	5040	5040	5040	0
24	20240926	205800	131474680	5040	5040	5040	5040	0
25	20240926	205700	131474680	5040	5040	5040	5040	0
26	20240926	205600	131474680	5040	5040	5040	5040	0
27	20240926	205500	131474680	5040	5040	5040	5040	0
28	20240926	205400	131474680	5040	5040	5040	5040	0
29	20240926	205300	131474680	5040	5040	5040	5040	0
30	20240926	205200	131474680	5040	5040	5040	5040	0
31	20240926	205100	131474680	5040	5040	5040	5040	0
32	20240926	205000	131474680	5040	5040	5040	5040	126
33	20240926	204900	131474680	5040	5040	5040	5040	0
34	20240926	204800	131474680	5040	5040	5040	5040	0
35	20240926	204700	131474680	5040	5040	5040	5040	0
36	20240926	204600	131474680	5040	5040	5040	5040	0
37	20240926	204500	131474680	5040	5040	5040	5040	0
38	20240926	204400	131474680	5040	5040	5040	5040	0
39	20240926	204300	131474680	5040	5040	5040	5040	0
40	20240926	204200	131474680	5040	5040	5040	5040	0
41	20240926	204100	131474680	5040	5040	5040	5040	0
42	20240926	204000	131474680	5040	5040	5040	5040	0
43	20240926	203900	131474680	5040	5040	5040	5040	0
44	20240926	203800	131474680	5040	5040	5040	5040	0
45	20240926	203700	131474680	5040	5040	5040	5040	0
46	20240926	203600	131474680	5040	5040	5040	5040	0
47	20240926	203500	131474680	5040	5040	5040	5040	0
48	20240926	203400	131474680	5040	5040	5040	5040	0
49	20240926	203300	131474680	5040	5040	5040	5040	0
50	20240926	203200	131474680	5040	5040	5040	5040	0
51	20240926	203100	131474680	5040	5040	5040	5040	0
52	20240926	203000	131474680	5040	5040	5040	5040	0
53	20240926	202900	131474680	5040	5040	5040	5040	0
54	20240926	202800	131474680	5040	5040	5040	5040	0
55	20240926	202700	131474680	5040	5040	5040	5040	0
56	20240926	202600	131474680	5040	5040	5040	5040	0
57	20240926	202500	131474680	5040	5040	5040	5040	0
58	20240926	202400	131474680	5040	5040	5040	5040	0
59	20240926	202300	131474680	5040	5040	5040	5040	0
60	20240926	202200	131474680	5040	5040	5040	5040	0
61	20240926	202100	131474680	5040	5040	5040	5040	0
62	20240926	202000	131474680	5040	5040	5040	5040	126
63	20240926	201900	131474680	5040	5040	5040	5040	0
64	20240926	201800	131474680	5040	5040	5040	5040	0
65	20240926	201700	131474680	5040	5040	5040	5040	0
66	20240926	201600	131474680	5040	5040	5040	5040	0
67	20240926	201500	131474680	5040	5040	5040	5040	0
68	20240926	201400	131474680	5040	5040	5040	5040	0
69	20240926	201300	131474680	5040	5040	5040	5040	0
70	20240926	201200	131474680	5040	5040	5040	5040	0
71	20240926	201100	131474680	5040	5040	5040	5040	0
72	20240926	201000	131474680	5040	5040	5040	5040	0
73	20240926	200900	131474680	5040	5040	5040	5040	0
74	20240926	200800	131474680	5040	5040	5040	5040	0
75	20240926	200700	131474680	5040	5040	5040	5040	0
76	20240926	200600	131474680	5040	5040	5040	5040	0
77	20240926	200500	131474680	5040	5040	5040	5040	0
78	20240926	200400	131474680	5040	5040	5040	5040	0
79	20240926	200300	131474680	5040	5040	5040	5040	0
80	20240926	200200	131474680	5040	5040	5040	5040	0
81	20240926	200100	131474680	5040	5040	5040	5040	0
82	20240926	200000	131474680	5040	5040	5040	5040	0
83	20240926	195900	131474680	5040	5040	5040	5040	0
84	20240926	195800	131474680	5040	5040	5040	5040	0
85	20240926	195700	131474680	5040	5040	5040	5040	0
86	20240926	195600	131474680	5040	5040	5040	5040	0
87	20240926	195500	131474680	5040	5040	5040	5040	0
88	20240926	195400	131474680	5040	5040	5040	5040	0
89	20240926	195300	131474680	5040	5040	5040	5040	0
90	20240926	195200	131474680	5040	5040	5040	5040	0
91	20240926	195100	131474680	5040	5040	5040	5040	0
92	20240926	195000	131474680	5040	5040	5040	5040	126
93	20240926	194900	131474680	5040	5040	5040	5040	0
94	20240926	194800	131474680	5040	5040	5040	5040	0
95	20240926	194700	131474680	5040	5040	5040	5040	0
96	20240926	194600	131474680	5040	5040	5040	5040	0
97	20240926	194500	131474680	5040	5040	5040	5040	0
98	20240926	194400	131474680	5040	5040	5040	5040	0
99	20240926	194300	131474680	5040	5040	5040	5040	0
100	20240926	194200	131474680	5040	5040	5040	5040	0
101	20240926	194100	131474680	5040	5040	5040	5040	0
102	20240926	194000	131474680	5040	5040	5040	5040	0
103	20240926	193900	131474680	5040	5040	5040	5040	0
104	20240926	193800	131474680	5040	5040	5040	5040	0
105	20240926	193700	131474680	5040	5040	5040	5040	0
106	20240926	193600	131474680	5040	5040	5040	5040	0
107	20240926	193500	131474680	5040	5040	5040	5040	0
108	20240926	193400	131474680	5040	5040	5040	5040	0
109	20240926	193300	131474680	5040	5040	5040	5040	0
110	20240926	193200	131474680	5040	5040	5040	5040	0
111	20240926	193100	131474680	5040	5040	5040	5040	0
112	20240926	193000	131474680	5040	5040	5040	5040	0
113	20240926	192900	131474680	5040	5040	5040	5040	0
114	20240926	192800	131474680	5040	5040	5040	5040	0
115	20240926	192700	131474680	5040	5040	5040	5040	0
116	20240926	192600	131474680	5040	5040	5040	5040	0
117	20240926	192500	131474680	5040	5040	5040	5040	0
118	20240926	192400	131474680	5040	5040	5040	5040	0
119	20240926	192300	131474680	5040	5040	5040	5040	0
120	20240926	192200	131474680	5040	5040	5040	5040	0
121	20240926	192100	131474680	5040	5040	5040	5040	0
122	20240926	192000	131474680	5040	5040	5040	5040	126
123	20240926	191900	131474680	5040	5040	5040	5040	0
124	20240926	191800	131474680	5040	5040	5040	5040	0
125	20240926	191700	131474680	5040	5040	5040	5040	0
126	20240926	191600	131474680	5040	5040	5040	5040	0
127	20240926	191500	131474680	5040	5040	5040	5040	0
128	20240926	191400	131474680	5040	5040	5040	5040	0
129	20240926	191300	131474680	5040	5040	5040	5040	0
130	20240926	191200	131474680	5040	5040	5040	5040	0
131	20240926	191100	131474680	5040	5040	5040	5040	0
132	20240926	191000	131474680	5040	5040	5040	5040	0
133	20240926	190900	131474680	5040	5040	5040	5040	0
134	20240926	190800	131474680	5040	5040	5040	5040	0
135	20240926	190700	131474680	5040	5040	5040	5040	0
136	20240926	190600	131474680	5040	5040	5040	5040	0
137	20240926	190500	131474680	5040	5040	5040	5040	0
138	20240926	190400	131474680	5040	5040	5040	5040	0
139	20240926	190300	131474680	5040	5040	5040	5040	0
140	20240926	190200	131474680	5040	5040	5040	5040	0
141	20240926	190100	131474680	5040	5040	5040	5040	0
142	20240926	190000	131474680	5040	5040	5040	5040	0
143	20240926	185900	131474680	5040	5040	5040	5040	0
144	20240926	185800	131474680	5040	5040	5040	5040	0
145	20240926	185700	131474680	5040	5040	5040	5040	0
146	20240926	185600	131474680	5040	5040	5040	5040	0
147	20240926	185500	131474680	5040	5040	5040	5040	0
148	20240926	185400	131474680	5040	5040	5040	5040	0
149	20240926	185300	131474680	5040	5040	5040	5040	0
150	20240926	185200	131474680	5040	5040	5040	5040	0
151	20240926	185100	131474680	5040	5040	5040	5040	0
152	20240926	185000	131474680	5040	5040	5040	5040	126
153	20240926	184900	131474680	5040	5040	5040	5040	0
154	20240926	184800	131474680	5040	5040	5040	5040	0
155	20240926	184700	131474680	5040	5040	5040	5040	0
156	20240926	184600	131474680	5040	5040	5040	5040	0
157	20240926	184500	131474680	5040	5040	5040	5040	0
158	20240926	184400	131474680	5040	5040	5040	5040	0
159	20240926	184300	131474680	5040	5040	5040	5040	0
160	20240926	184200	131474680	5040	5040	5040	5040	0
161	20240926	184100	131474680	5040	5040	5040	5040	0
162	20240926	184000	131474680	5040	5040	5040	5040	0
163	20240926	183900	131474680	5040	5040	5040	5040	0
164	20240926	183800	131474680	5040	5040	5040	5040	0
165	20240926	183700	131474680	5040	5040	5040	5040	0
166	20240926	183600	131474680	5040	5040	5040	5040	0
167	20240926	183500	131474680	5040	5040	5040	5040	0
168	20240926	183400	131474680	5040	5040	5040	5040	0
169	20240926	183300	131474680	5040	5040	5040	5040	0
170	20240926	183200	131474680	5040	5040	5040	5040	0
171	20240926	183100	131474680	5040	5040	5040	5040	0
172	20240926	183000	131474680	5040	5040	5040	5040	0
173	20240926	182900	131474680	5040	5040	5040	5040	0
174	20240926	182800	131474680	5040	5040	5040	5040	0
175	20240926	182700	131474680	5040	5040	5040	5040	0
176	20240926	182600	131474680	5040	5040	5040	5040	0
177	20240926	182500	131474680	5040	5040	5040	5040	0
178	20240926	182400	131474680	5040	5040	5040	5040	0
179	20240926	182300	131474680	5040	5040	5040	5040	0
180	20240926	182200	131474680	5040	5040	5040	5040	0
181	20240926	182100	131474680	5040	5040	5040	5040	0
182	20240926	182000	131474680	5040	5040	5040	5040	126
183	20240926	181900	131474680	5040	5040	5040	5040	0
184	20240926	181800	131474680	5040	5040	5040	5040	0
185	20240926	181700	131474680	5040	5040	5040	5040	0
186	20240926	181600	131474680	5040	5040	5040	5040	0
187	20240926	181500	131474680	5040	5040	5040	5040	0
188	20240926	181400	131474680	5040	5040	5040	5040	0
189	20240926	181300	131474680	5040	5040	5040	5040	0
190	20240926	181200	131474680	5040	5040	5040	5040	0
191	20240926	181100	131474680	5040	5040	5040	5040	0
192	20240926	181000	131474680	5040	5040	5040	5040	0
193	20240926	180900	131474680	5040	5040	5040	5040	0
194	20240926	180800	131474680	5040	5040	5040	5040	0
195	20240926	180700	131474680	5040	5040	5040	5040	0
196	20240926	180600	131474680	5040	5040	5040	5040	0
197	20240926	180500	131474680	5040	5040	5040	5040	0
198	20240926	180400	131474680	5040	5040	5040	5040	0
199	20240926	180300	131474680	5040	5040	5040	5040	0
200	20240926	180200	131474680	5040	5040	5040	5040	0
201	20240926	180100	131474680	5040	5040	5040	5040	0
202	20240926	180000	131474680	5040	5040	5040	5040	0
203	20240926	175900	131474680	5040	5040	5040	5040	0
204	20240926	175800	131474680	5040	5040	5040	5040	0
205	20240926	175700	131474680	5040	5040	5040	5040	0
206	20240926	175600	131474680	5040	5040	5040	5040	0
207	20240926	175500	131474680	5040	5040	5040	5040	0
208	20240926	175400	131474680	5040	5040	5040	5040	0
209	20240926	175300	131474680	5040	5040	5040	5040	0
210	20240926	175200	131474680	5040	5040	5040	5040	0
211	20240926	175100	131474680	5040	5040	5040	5040	0
212	20240926	175000	131474680	5040	5040	5040	5040	126
213	20240926	174900	131474680	5040	5040	5040	5040	0
214	20240926	174800	131474680	5040	5040	5040	5040	0
215	20240926	174700	131474680	5040	5040	5040	5040	0
216	20240926	174600	131474680	5040	5040	5040	5040	0
217	20240926	174500	131474680	5040	5040	5040	5040	0
218	20240926	174400	131474680	5040	5040	5040	5040	0
219	20240926	174300	131474680	5040	5040	5040	5040	0
220	20240926	174200	131474680	5040	5040	5040	5040	0
221	20240926	174100	131474680	5040	5040	5040	5040	0
222	20240926	174000	131474680	5040	5040	5040	5040	0
223	20240926	173900	131474680	5040	5040	5040	5040	0
224	20240926	173800	131474680	5040	5040	5040	5040	0
225	20240926	173700	131474680	5040	5040	5040	5040	0
226	20240926	173600	131474680	5040	5040	5040	5040	0
227	20240926	173500	131474680	5040	5040	5040	5040	0
228	20240926	173400	131474680	5040	5040	5040	5040	0
229	20240926	173300	131474680	5040	5040	5040	5040	0
230	20240926	173200	131474680	5040	5040	5040	5040	0
231	20240926	173100	131474680	5040	5040	5040	5040	0
232	20240926	173000	131474680	5040	5040	5040	5040	0
233	20240926	172900	131474680	5040	5040	5040	5040	0
234	20240926	172800	131474680	5040	5040	5040	5040	0
235	20240926	172700	131474680	5040	5040	5040	5040	0
236	20240926	172600	131474680	5040	5040	5040	5040	0
237	20240926	172500	131474680	5040	5040	5040	5040	0
238	20240926	172400	131474680	5040	5040	5040	5040	0
239	20240926	172300	131474680	5040	5040	5040	5040	0
240	20240926	172200	131474680	5040	5040	5040	5040	0
241	20240926	172100	131474680	5040	5040	5040	5040	0
242	20240926	172000	131474680	5040	5040	5040	5040	126
243	20240926	171900	131474680	5040	5040	5040	5040	0
244	20240926	171800	131474680	5040	5040	5040	5040	0
245	20240926	171700	131474680	5040	5040	5040	5040	0
246	20240926	171600	131474680	5040	5040	5040	5040	0
247	20240926	171500	131474680	5040	5040	5040	5040	0
248	20240926	171400	131474680	5040	5040	5040	5040	0
249	20240926	171300	131474680	5040	5040	5040	5040	0
250	20240926	171200	131474680	5040	5040	5040	5040	0
251	20240926	171100	131474680	5040	5040	5040	5040	0
252	20240926	171000	131474680	5040	5040	5040	5040	0
253	20240926	170900	131474680	5040	5040	5040	5040	0
254	20240926	170800	131474680	5040	5040	5040	5040	0
255	20240926	170700	131474680	5040	5040	5040	5040	0
256	20240926	170600	131474680	5040	5040	5040	5040	0
257	20240926	170500	131474680	5040	5040	5040	5040	0
258	20240926	170400	131474680	5040	5040	5040	5040	0
259	20240926	170300	131474680	5040	5040	5040	5040	0
260	20240926	170200	131474680	5040	5040	5040	5040	0
261	20240926	170100	131474680	5040	5040	5040	5040	0
262	20240926	170000	131474680	5040	5040	5040	5040	0
263	20240926	165900	131474680	5040	5040	5040	5040	0
264	20240926	165800	131474680	5040	5040	5040	5040	0
265	20240926	165700	131474680	5040	5040	5040	5040	0
266	20240926	165600	131474680	5040	5040	5040	5040	0
267	20240926	165500	131474680	5040	5040	5040	5040	0
268	20240926	165400	131474680	5040	5040	5040	5040	0
269	20240926	165300	131474680	5040	5040	5040	5040	0
270	20240926	165200	131474680	5040	5040	5040	5040	0
271	20240926	165100	131474680	5040	5040	5040	5040	0
272	20240926	165000	131474680	5040	5040	5040	5040	126
273	20240926	164900	131474680	5040	5040	5040	5040	0
274	20240926	164800	131474680	5040	5040	5040	5040	0
275	20240926	164700	131474680	5040	5040	5040	5040	0
276	20240926	164600	131474680	5040	5040	5040	5040	0
277	20240926	164500	131474680	5040	5040	5040	5040	0
278	20240926	164400	131474680	5040	5040	5040	5040	0
279	20240926	164300	131474680	5040	5040	5040	5040	0
280	20240926	164200	131474680	5040	5040	5040	5040	0
281	20240926	164100	131474680	5040	5040	5040	5040	0
282	20240926	164000	131474680	5040	5040	5040	5040	0
283	20240926	163900	131474680	5040	5040	5040	5040	0
284	20240926	163800	131474680	5040	5040	5040	5040	0
285	20240926	163700	131474680	5040	5040	5040	5040	0
286	20240926	163600	131474680	5040	5040	5040	5040	0
287	20240926	163500	131474680	5040	5040	5040	5040	0
288	20240926	163400	131474680	5040	5040	5040	5040	0
289	20240926	163300	131474680	5040	5040	5040	5040	0
290	20240926	163200	131474680	5040	5040	5040	5040	0
291	20240926	163100	131474680	5040	5040	5040	5040	0
292	20240926	163000	131474680	5040	5040	5040	5040	0
293	20240926	162900	131474680	5040	5040	5040	5040	0
294	20240926	162800	131474680	5040	5040	5040	5040	0
295	20240926	162700	131474680	5040	5040	5040	5040	0
296	20240926	162600	131474680	5040	5040	5040	5040	0
297	20240926	162500	131474680	5040	5040	5040	5040	0
298	20240926	162400	131474680	5040	5040	5040	5040	0
299	20240926	162300	131474680	5040	5040	5040	5040	0
300	20240926	162200	131474680	5040	5040	5040	5040	0
301	20240926	162100	131474680	5040	5040	5040	5040	0
302	20240926	162000	131474680	5040	5040	5040	5040	126
303	20240926	161900	131474680	5040	5040	5040	5040	0
304	20240926	161800	131474680	5040	5040	5040	5040	0
305	20240926	161700	131474680	5040	5040	5040	5040	0
306	20240926	161600	131474680	5040	5040	5040	5040	0
307	20240926	161500	131474680	5040	5040	5040	5040	0
308	20240926	161400	131474680	5040	5040	5040	5040	0
309	20240926	161300	131474680	5040	5040	5040	5040	0
310	20240926	161200	131474680	5040	5040	5040	5040	0
311	20240926	161100	131474680	5040	5040	5040	5040	0
312	20240926	161000	131474680	5040	5040	5040	5040	0
313	20240926	160900	131474680	5040	5040	5040	5040	0
314	20240926	160800	131474680	5040	5040	5040	5040	0
315	20240926	160700	131474680	5040	5040	5040	5040	0
316	20240926	160600	131474680	5040	5040	5040	5040	0
317	20240926	160500	131474680	5040	5040	5040	5040	0
318	20240926	160400	131474680	5040	5040	5040	5040	0
319	20240926	160300	131474680	5040	5040	5040	5040	0
320	20240926	160200	131474680	5040	5040	5040	5040	0
321	20240926	160100	131474680	5040	5040	5040	5040	0
322	20240926	160000	131474680	5040	5040	5040	5040	0
323	20240926	155900	131474680	5040	5040	5040	5040	0
324	20240926	155800	131474680	5040	5040	5040	5040	0
325	20240926	155700	131474680	5040	5040	5040	5040	0
326	20240926	155600	131474680	5040	5040	5040	5040	0
327	20240926	155500	131474680	5040	5040	5040	5040	0
328	20240926	155400	131474680	5040	5040	5040	5040	0
329	20240926	155300	131474680	5040	5040	5040	5040	0
330	20240926	155200	131474680	5040	5040	5040	5040	0
331	20240926	155100	131474680	5040	5040	5040	5040	0
332	20240926	155000	131474680	5040	5040	5040	5040	126
333	20240926	154900	131474680	5040	5040	5040	5040	0
334	20240926	154800	131474680	5040	5040	5040	5040	0
335	20240926	154700	131474680	5040	5040	5040	5040	0
336	20240926	154600	131474680	5040	5040	5040	5040	0
337	20240926	154500	131474680	5040	5040	5040	5040	0
338	20240926	154400	131474680	5040	5040	5040	5040	0
339	20240926	154300	131474680	5040	5040	5040	5040	0
340	20240926	154200	131474680	5040	5040	5040	5040	0
341	20240926	154100	131474680	5040	5040	5040	5040	0
342	20240926	154000	131474680	5040	5040	5040	5040	0
343	20240926	153900	131474680	5040	5040	5040	5040	0
344	20240926	153800	131474680	5040	5040	5040	5040	0
345	20240926	153700	131474680	5040	5040	5040	5040	0
346	20240926	153600	131474680	5040	5040	5040	5040	0
347	20240926	153500	131474680	5040	5040	5040	5040	0
348	20240926	153400	131474680	5040	5040	5040	5040	0
349	20240926	153300	131474680	5040	5040	5040	5040	0
350	20240926	153200	131474680	5040	5040	5040	5040	0
351	20240926	153100	131474680	5040	5040	5040	5040	0
352	20240926	153000	131474680	5040	5040	5040	5040	126
353	20240926	152900	130839640	5040	5040	5040	5040	0
354	20240926	152800	130839640	5040	5040	5040	5040	0
355	20240926	152700	130839640	5040	5040	5040	5040	0
356	20240926	152600	130839640	5040	5040	5040	5040	0
357	20240926	152500	130839640	5040	5040	5040	5040	0
358	20240926	152400	130839640	5040	5040	5040	5040	0
359	20240926	152300	130839640	5040	5040	5040	5040	0
360	20240926	152200	130839640	5040	5040	5040	5040	0
361	20240926	152100	130839640	5040	5040	5040	5040	0
362	20240926	152000	130839640	5040	5040	5040	5040	0
363	20240926	151900	130839640	5040	5020	5040	5010	39
364	20240926	151800	130643700	5040	5040	5040	5040	0
365	20240926	151700	130643700	5040	5040	5040	5040	0
366	20240926	151600	130643700	5040	5040	5040	5040	0
367	20240926	151500	130643700	5040	5040	5040	5040	0
368	20240926	151400	130643700	5040	5040	5040	5040	5
369	20240926	151300	130618500	5050	5040	5050	5040	10
370	20240926	151200	130568070	5040	5040	5040	5040	2
371	20240926	151100	130557990	5010	5010	5010	5010	0
372	20240926	151000	130557990	5010	5010	5010	5010	0
373	20240926	150900	130557990	5010	5020	5020	5010	5
374	20240926	150800	130532930	5020	5020	5020	5010	196
375	20240926	150700	129549070	5020	5020	5020	5020	30
376	20240926	150600	129398470	5000	5020	5020	5000	1025
377	20240926	150500	124273130	5000	5000	5000	5000	476
378	20240926	150400	121893130	5000	5000	5000	5000	0
379	20240926	150300	121893130	5000	5000	5000	5000	0
380	20240926	150200	121893130	5000	5000	5000	5000	0
381	20240926	150100	121893130	5000	5010	5010	5000	600
382	20240926	150000	118891050	5000	5000	5000	5000	0
383	20240926	145900	118891050	5000	5010	5010	5000	185
384	20240926	145800	117965170	5030	5030	5030	5030	0
385	20240926	145700	117965170	5030	5020	5030	5010	290
386	20240926	145600	116511500	5030	5030	5030	5030	0
387	20240926	145500	116511500	5030	5030	5030	5030	0
388	20240926	145400	116511500	5030	5030	5030	5030	21
389	20240926	145300	116405870	5030	5030	5030	5030	0
390	20240926	145200	116405870	5030	5040	5040	5030	51
391	20240926	145100	116149330	5030	5030	5030	5030	250
392	20240926	145000	114891830	5040	5040	5040	5040	0
393	20240926	144900	114891830	5040	5040	5040	5040	0
394	20240926	144800	114891830	5040	5040	5040	5030	70
395	20240926	144700	114539050	5040	5040	5040	5040	470
396	20240926	144600	112170250	5040	5040	5040	5040	20
397	20240926	144500	112069450	5050	5050	5050	5050	0
398	20240926	144400	112069450	5050	5050	5050	5050	434
399	20240926	144300	109877750	5070	5070	5070	5070	0
400	20240926	144200	109877750	5070	5060	5070	5060	300
401	20240926	144100	108356950	5050	5050	5050	5050	4
402	20240926	144000	108336750	5050	5050	5050	5050	0
403	20240926	143900	108336750	5050	5020	5050	5020	1875
404	20240926	143800	98892640	5010	5000	5010	5000	547
405	20240926	143700	96155040	4995	4975	4995	4975	1021
406	20240926	143600	91062895	4970	4970	4970	4970	0
407	20240926	143500	91062895	4970	4970	4970	4970	0
408	20240926	143400	91062895	4970	4970	4970	4970	16
409	20240926	143300	90983375	4955	4955	4955	4955	0
410	20240926	143200	90983375	4955	4955	4955	4955	0
411	20240926	143100	90983375	4955	4955	4955	4955	0
412	20240926	143000	90983375	4955	4955	4955	4955	0
413	20240926	142900	90983375	4955	4955	4955	4955	0
414	20240926	142800	90983375	4955	4955	4955	4955	0
415	20240926	142700	90983375	4955	4955	4955	4955	0
416	20240926	142600	90983375	4955	4955	4955	4955	0
417	20240926	142500	90983375	4955	4955	4955	4955	0
418	20240926	142400	90983375	4955	4955	4955	4955	0
419	20240926	142300	90983375	4955	4955	4955	4955	0
420	20240926	142200	90983375	4955	4955	4955	4955	0
421	20240926	142100	90983375	4955	4955	4955	4955	0
422	20240926	142000	90983375	4955	4955	4955	4955	0
423	20240926	141900	90983375	4955	4955	4955	4955	0
424	20240926	141800	90983375	4955	4955	4955	4955	0
425	20240926	141700	90983375	4955	4955	4955	4955	0
426	20240926	141600	90983375	4955	4955	4955	4955	0
427	20240926	141500	90983375	4955	4955	4955	4955	0
428	20240926	141400	90983375	4955	4955	4955	4955	479
429	20240926	141300	88609930	4955	4955	4955	4955	0
430	20240926	141200	88609930	4955	4955	4955	4955	0
431	20240926	141100	88609930	4955	4955	4955	4955	0
432	20240926	141000	88609930	4955	4955	4955	4955	0
433	20240926	140900	88609930	4955	4955	4955	4955	0
434	20240926	140800	88609930	4955	4955	4955	4955	0
435	20240926	140700	88609930	4955	4955	4955	4955	0
436	20240926	140600	88609930	4955	4955	4955	4955	0
437	20240926	140500	88609930	4955	4965	4965	4955	417
438	20240926	140400	86539795	4985	4985	4985	4985	2
439	20240926	140300	86529825	4985	4985	4985	4985	1
440	20240926	140200	86524840	4965	4965	4965	4965	0
441	20240926	140100	86524840	4965	4965	4965	4965	0
442	20240926	140000	86524840	4965	4965	4965	4965	0
443	20240926	135900	86524840	4965	4965	4965	4965	0
444	20240926	135800	86524840	4965	4965	4965	4965	0
445	20240926	135700	86524840	4965	4965	4965	4965	0
446	20240926	135600	86524840	4965	4965	4965	4965	0
447	20240926	135500	86524840	4965	4965	4965	4965	0
448	20240926	135400	86524840	4965	4965	4965	4965	0
449	20240926	135300	86524840	4965	4965	4965	4965	0
450	20240926	135200	86524840	4965	4965	4965	4965	0
451	20240926	135100	86524840	4965	4965	4965	4965	0
452	20240926	135000	86524840	4965	4965	4965	4965	0
453	20240926	134900	86524840	4965	4965	4965	4965	0
454	20240926	134800	86524840	4965	4985	4985	4965	348
455	20240926	134700	84794715	4985	4985	4985	4985	88
456	20240926	134600	84356035	4985	4985	4985	4985	0
457	20240926	134500	84356035	4985	4985	4985	4985	0
458	20240926	134400	84356035	4985	4980	4985	4980	113
459	20240926	134300	83793230	4970	4975	4975	4970	272
460	20240926	134200	82440840	4970	4970	4970	4970	26
461	20240926	134100	82311620	4970	4970	4970	4970	0
462	20240926	134000	82311620	4970	4970	4970	4970	0
463	20240926	133900	82311620	4970	4970	4970	4970	0
464	20240926	133800	82311620	4970	4970	4970	4970	0
465	20240926	133700	82311620	4970	4970	4970	4970	0
466	20240926	133600	82311620	4970	4970	4970	4970	0
467	20240926	133500	82311620	4970	4970	4970	4970	0
468	20240926	133400	82311620	4970	4970	4970	4970	0
469	20240926	133300	82311620	4970	4970	4970	4970	0
470	20240926	133200	82311620	4970	4970	4970	4970	0
471	20240926	133100	82311620	4970	4970	4970	4970	0
472	20240926	133000	82311620	4970	4970	4970	4970	20
473	20240926	132900	82212220	4960	4960	4960	4960	27
474	20240926	132800	82078300	4955	4955	4955	4955	0
475	20240926	132700	82078300	4955	4955	4955	4955	0
476	20240926	132600	82078300	4955	4955	4955	4955	1
477	20240926	132500	82073345	4955	4955	4955	4955	0
478	20240926	132400	82073345	4955	4955	4955	4955	0
479	20240926	132300	82073345	4955	4955	4955	4955	0
480	20240926	132200	82073345	4955	4955	4955	4955	10
481	20240926	132100	82023795	4960	4960	4960	4960	0
482	20240926	132000	82023795	4960	4960	4960	4960	0
483	20240926	131900	82023795	4960	4960	4960	4960	0
484	20240926	131800	82023795	4960	4960	4960	4960	0
485	20240926	131700	82023795	4960	4960	4960	4960	0
486	20240926	131600	82023795	4960	4960	4960	4960	0
487	20240926	131500	82023795	4960	4960	4960	4960	6
488	20240926	131400	81994035	4960	4960	4960	4960	0
489	20240926	131300	81994035	4960	4970	4970	4960	228
490	20240926	131200	80860955	4970	4970	4970	4970	0
491	20240926	131100	80860955	4970	4970	4970	4970	0
492	20240926	131000	80860955	4970	4970	4970	4970	0
493	20240926	130900	80860955	4970	4970	4970	4970	0
494	20240926	130800	80860955	4970	4970	4970	4970	1
495	20240926	130700	80855985	4955	4955	4955	4955	0
496	20240926	130600	80855985	4955	4955	4955	4955	54
497	20240926	130500	80588415	4975	4975	4975	4975	0
498	20240926	130400	80588415	4975	4975	4975	4975	100
499	20240926	130300	80090915	4965	4965	4965	4965	0
500	20240926	130200	80090915	4965	4965	4965	4965	0
501	20240926	130100	80090915	4965	4965	4965	4965	0
502	20240926	130000	80090915	4965	4965	4965	4965	0
503	20240926	125900	80090915	4965	4965	4965	4965	0
504	20240926	125800	80090915	4965	4965	4965	4965	0
505	20240926	125700	80090915	4965	4965	4965	4965	0
506	20240926	125600	80090915	4965	4965	4965	4965	0
507	20240926	125500	80090915	4965	4965	4965	4965	0
508	20240926	125400	80090915	4965	4965	4965	4965	0
509	20240926	125300	80090915	4965	4965	4965	4965	0
510	20240926	125200	80090915	4965	4965	4965	4965	0
511	20240926	125100	80090915	4965	4965	4965	4965	0
512	20240926	125000	80090915	4965	4965	4965	4965	0
513	20240926	124900	80090915	4965	4960	4965	4960	6
514	20240926	124800	80061130	4965	4965	4965	4965	0
515	20240926	124700	80061130	4965	4965	4965	4965	0
516	20240926	124600	80061130	4965	4965	4965	4965	0
517	20240926	124500	80061130	4965	4965	4965	4965	0
518	20240926	124400	80061130	4965	4965	4965	4965	0
519	20240926	124300	80061130	4965	4965	4965	4965	0
520	20240926	124200	80061130	4965	4965	4965	4965	0
521	20240926	124100	80061130	4965	4965	4965	4965	0
522	20240926	124000	80061130	4965	4965	4965	4965	0
523	20240926	123900	80061130	4965	4965	4965	4965	0
524	20240926	123800	80061130	4965	4965	4965	4965	0
525	20240926	123700	80061130	4965	4965	4965	4965	0
526	20240926	123600	80061130	4965	4965	4965	4965	52
527	20240926	123500	79802950	4940	4940	4940	4940	100
528	20240926	123400	79308950	4940	4940	4940	4940	180
529	20240926	123300	78419750	4940	4940	4940	4940	627
530	20240926	123200	75322370	4935	4935	4935	4935	725
531	20240926	123100	71744495	4970	4970	4970	4970	0
532	20240926	123000	71744495	4970	4970	4970	4970	0
533	20240926	122900	71744495	4970	4970	4970	4970	0
534	20240926	122800	71744495	4970	4970	4970	4970	0
535	20240926	122700	71744495	4970	4970	4970	4970	1
536	20240926	122600	71739525	4935	4950	4950	4935	1400
537	20240926	122500	64822215	5000	4980	5000	4980	200
538	20240926	122400	63825435	4990	4990	4990	4990	0
539	20240926	122300	63825435	4990	4990	4990	4990	0
540	20240926	122200	63825435	4990	4990	4990	4990	0
541	20240926	122100	63825435	4990	4990	4990	4990	1
542	20240926	122000	63820445	4950	4950	4950	4950	0
543	20240926	121900	63820445	4950	4950	4950	4950	0
544	20240926	121800	63820445	4950	4950	4950	4950	0
545	20240926	121700	63820445	4950	4950	4950	4950	0
546	20240926	121600	63820445	4950	4950	4950	4950	0
547	20240926	121500	63820445	4950	4940	4950	4940	418
548	20240926	121400	61751365	4940	4940	4940	4940	205
549	20240926	121300	60738665	4940	4950	4950	4940	4111
550	20240926	121200	40429425	4950	4950	4950	4950	47
551	20240926	121100	40196775	4960	4960	4960	4960	0
552	20240926	121000	40196775	4960	4960	4960	4960	118
553	20240926	120900	39611495	4995	4995	4995	4995	0
554	20240926	120800	39611495	4995	4995	4995	4995	0
555	20240926	120700	39611495	4995	4995	4995	4995	0
556	20240926	120600	39611495	4995	4995	4995	4995	0
557	20240926	120500	39611495	4995	4995	4995	4995	0
558	20240926	120400	39611495	4995	4995	4995	4995	0
559	20240926	120300	39611495	4995	4960	4995	4960	191
560	20240926	120200	38664100	4960	4960	4960	4960	0
561	20240926	120100	38664100	4960	4960	4960	4960	0
562	20240926	120000	38664100	4960	4960	4960	4960	0
563	20240926	115900	38664100	4960	4960	4960	4960	0
564	20240926	115800	38664100	4960	4960	4960	4960	0
565	20240926	115700	38664100	4960	4960	4960	4960	0
566	20240926	115600	38664100	4960	4960	4960	4960	0
567	20240926	115500	38664100	4960	4960	4960	4960	1
568	20240926	115400	38659140	4960	4960	4960	4960	0
569	20240926	115300	38659140	4960	4960	4960	4960	0
570	20240926	115200	38659140	4960	4960	4960	4960	0
571	20240926	115100	38659140	4960	4960	4960	4960	0
572	20240926	115000	38659140	4960	4960	4960	4960	0
573	20240926	114900	38659140	4960	4960	4960	4960	0
574	20240926	114800	38659140	4960	4960	4960	4960	0
575	20240926	114700	38659140	4960	4960	4960	4960	0
576	20240926	114600	38659140	4960	4960	4960	4960	0
577	20240926	114500	38659140	4960	4960	4960	4960	0
578	20240926	114400	38659140	4960	4955	4960	4950	376
579	20240926	114300	36797235	4960	4960	4960	4960	0
580	20240926	114200	36797235	4960	4960	4960	4960	0
581	20240926	114100	36797235	4960	4960	4960	4960	0
582	20240926	114000	36797235	4960	4960	4960	4960	0
583	20240926	113900	36797235	4960	4960	4960	4960	0
584	20240926	113800	36797235	4960	4960	4960	4960	0
585	20240926	113700	36797235	4960	4960	4960	4960	0
586	20240926	113600	36797235	4960	4960	4960	4960	0
587	20240926	113500	36797235	4960	4960	4960	4960	0
588	20240926	113400	36797235	4960	4960	4960	4960	0
589	20240926	113300	36797235	4960	4960	4960	4960	37
590	20240926	113200	36613715	4960	4960	4960	4960	13
591	20240926	113100	36549235	4950	4965	4965	4950	909
592	20240926	113000	32039980	4965	4965	4965	4965	0
593	20240926	112900	32039980	4965	4965	4965	4965	0
594	20240926	112800	32039980	4965	4965	4965	4965	0
595	20240926	112700	32039980	4965	4965	4965	4965	0
596	20240926	112600	32039980	4965	4965	4965	4965	0
597	20240926	112500	32039980	4965	4965	4965	4965	0
598	20240926	112400	32039980	4965	4965	4965	4965	0
599	20240926	112300	32039980	4965	4965	4965	4965	0
600	20240926	112200	32039980	4965	4965	4965	4965	0
601	20240926	112100	32039980	4965	4965	4965	4965	0
602	20240926	112000	32039980	4965	4965	4965	4965	0
603	20240926	111900	32039980	4965	5000	5000	4965	2
604	20240926	111800	32030015	5000	5000	5000	5000	0
605	20240926	111700	32030015	5000	5000	5000	5000	0
606	20240926	111600	32030015	5000	5000	5000	5000	1
607	20240926	111500	32025015	4965	4965	4965	4965	0
608	20240926	111400	32025015	4965	4965	4965	4965	0
609	20240926	111300	32025015	4965	4965	4965	4965	0
610	20240926	111200	32025015	4965	4965	4965	4965	0
611	20240926	111100	32025015	4965	4965	4965	4965	0
612	20240926	111000	32025015	4965	4965	4965	4965	0
613	20240926	110900	32025015	4965	4965	4965	4965	0
614	20240926	110800	32025015	4965	4965	4965	4965	0
615	20240926	110700	32025015	4965	4965	4965	4965	0
616	20240926	110600	32025015	4965	4965	4965	4965	0
617	20240926	110500	32025015	4965	4965	4965	4965	1
618	20240926	110400	32020050	4970	4970	4970	4970	0
619	20240926	110300	32020050	4970	4970	4970	4970	0
620	20240926	110200	32020050	4970	4970	4970	4970	0
621	20240926	110100	32020050	4970	4970	4970	4970	12
622	20240926	110000	31960410	4965	4965	4965	4965	8
623	20240926	105900	31920690	5000	5000	5000	5000	0
624	20240926	105800	31920690	5000	5000	5000	5000	0
625	20240926	105700	31920690	5000	4985	5000	4985	2000
626	20240926	105600	21923210	4985	4985	4985	4985	0
627	20240926	105500	21923210	4985	4985	4985	4985	1
628	20240926	105400	21918225	4985	4985	4985	4985	0
629	20240926	105300	21918225	4985	4985	4985	4985	0
630	20240926	105200	21918225	4985	4985	4985	4985	0
631	20240926	105100	21918225	4985	4985	4985	4985	0
632	20240926	105000	21918225	4985	4985	4985	4985	0
633	20240926	104900	21918225	4985	4985	4985	4985	0
634	20240926	104800	21918225	4985	4985	4985	4985	0
635	20240926	104700	21918225	4985	4985	4985	4985	0
636	20240926	104600	21918225	4985	4985	4985	4985	361
637	20240926	104500	20118640	4985	4985	4985	4985	0
638	20240926	104400	20118640	4985	4985	4985	4985	0
639	20240926	104300	20118640	4985	4985	4985	4985	0
640	20240926	104200	20118640	4985	4985	4985	4985	0
641	20240926	104100	20118640	4985	4970	4985	4970	13
642	20240926	104000	20054000	4970	4970	4970	4970	0
643	20240926	103900	20054000	4970	4970	4970	4970	0
644	20240926	103800	20054000	4970	4970	4970	4970	5
645	20240926	103700	20029150	4970	4970	4970	4970	5
646	20240926	103600	20004300	4970	4970	4970	4970	2
647	20240926	103500	19994360	4985	4985	4985	4985	0
648	20240926	103400	19994360	4985	4985	4985	4985	0
649	20240926	103300	19994360	4985	4985	4985	4985	0
650	20240926	103200	19994360	4985	4985	4985	4985	0
651	20240926	103100	19994360	4985	4970	4985	4970	599
652	20240926	103000	17011985	4965	4965	4965	4965	0
653	20240926	102900	17011985	4965	4965	4965	4965	0
654	20240926	102800	17011985	4965	4965	4965	4965	0
655	20240926	102700	17011985	4965	4965	4965	4965	0
656	20240926	102600	17011985	4965	4965	4965	4965	0
657	20240926	102500	17011985	4965	4965	4965	4965	1
658	20240926	102400	17007020	4965	4965	4965	4965	0
659	20240926	102300	17007020	4965	4965	4965	4965	1
660	20240926	102200	17002055	4935	4935	4935	4935	0
661	20240926	102100	17002055	4935	4935	4935	4935	0
662	20240926	102000	17002055	4935	4935	4935	4935	0
663	20240926	101900	17002055	4935	4940	4940	4935	334
664	20240926	101800	15352995	4970	4970	4970	4970	0
665	20240926	101700	15352995	4970	4970	4970	4970	0
666	20240926	101600	15352995	4970	4970	4970	4970	0
667	20240926	101500	15352995	4970	4970	4970	4970	1
668	20240926	101400	15348025	4940	4970	4970	4940	11
669	20240926	101300	15293415	4970	4970	4970	4970	0
670	20240926	101200	15293415	4970	4970	4970	4970	0
671	20240926	101100	15293415	4970	4965	4970	4965	7
672	20240926	101000	15258655	4965	4965	4965	4965	1
673	20240926	100900	15253690	4940	4940	4940	4940	0
674	20240926	100800	15253690	4940	4940	4940	4940	0
675	20240926	100700	15253690	4940	4940	4940	4940	0
676	20240926	100600	15253690	4940	4940	4940	4940	0
677	20240926	100500	15253690	4940	4940	4940	4940	0
678	20240926	100400	15253690	4940	4940	4940	4940	0
679	20240926	100300	15253690	4940	4940	4940	4940	0
680	20240926	100200	15253690	4940	4940	4940	4940	0
681	20240926	100100	15253690	4940	4940	4940	4940	0
682	20240926	100000	15253690	4940	4940	4940	4940	1
683	20240926	095900	15248750	4970	4970	4970	4970	0
684	20240926	095800	15248750	4970	4970	4970	4970	0
685	20240926	095700	15248750	4970	4970	4970	4970	0
686	20240926	095600	15248750	4970	4970	4970	4970	0
687	20240926	095500	15248750	4970	4970	4970	4970	1
688	20240926	095400	15243780	4970	4970	4970	4970	396
689	20240926	095300	13275660	4975	4970	4975	4970	6
690	20240926	095200	13245825	4970	4970	4970	4970	105
691	20240926	095100	12723975	4980	4975	4980	4975	2
692	20240926	095000	12714020	4940	4940	4940	4940	0
693	20240926	094900	12714020	4940	4940	4940	4940	0
694	20240926	094800	12714020	4940	4940	4940	4940	10
695	20240926	094700	12664620	4990	4990	4990	4990	0
696	20240926	094600	12664620	4990	4990	4990	4990	0
697	20240926	094500	12664620	4990	4990	4990	4990	0
698	20240926	094400	12664620	4990	4990	4990	4990	0
699	20240926	094300	12664620	4990	4990	4990	4990	0
700	20240926	094200	12664620	4990	4990	4990	4990	1
701	20240926	094100	12659630	4980	4980	4980	4980	1
702	20240926	094000	12654650	4940	4985	4985	4940	11
703	20240926	093900	12600005	4990	4990	4990	4990	0
704	20240926	093800	12600005	4990	4990	4990	4990	5
705	20240926	093700	12575055	4990	4990	4990	4990	1
706	20240926	093600	12570065	4935	4935	4935	4935	81
707	20240926	093500	12170330	4965	4965	4995	4935	38
708	20240926	093400	11981815	5020	5020	5020	5020	0
709	20240926	093300	11981815	5020	5020	5020	5020	0
710	20240926	093200	11981815	5020	5010	5020	5010	20
711	20240926	093100	11881515	5040	5040	5040	5040	0
712	20240926	093000	11881515	5040	5040	5040	5040	0
713	20240926	092900	11881515	5040	5040	5040	5040	0
714	20240926	092800	11881515	5040	5040	5040	5040	0
715	20240926	092700	11881515	5040	5040	5040	5040	6
716	20240926	092600	11851275	5050	5050	5050	5050	0
717	20240926	092500	11851275	5050	5050	5050	5050	0
718	20240926	092400	11851275	5050	4965	5050	4965	44
719	20240926	092300	11632645	4965	5060	5060	4965	16
720	20240926	092200	11551970	5070	5010	5070	5010	100
721	20240926	092100	11049760	5020	5020	5020	5020	0
722	20240926	092000	11049760	5020	5020	5020	5020	0
723	20240926	091900	11049760	5020	5020	5020	5020	1
724	20240926	091800	11044740	5020	4995	5020	4995	1700
725	20240926	091700	2545295	5000	5000	5000	5000	0
726	20240926	091600	2545295	5000	5000	5000	5000	0
727	20240926	091500	2545295	5000	5000	5000	5000	0
728	20240926	091400	2545295	5000	5000	5000	5000	0
729	20240926	091300	2545295	5000	5000	5000	5000	0
730	20240926	091200	2545295	5000	5000	5000	5000	1
731	20240926	091100	2540295	4995	4995	4995	4995	1
732	20240926	091000	2535300	5000	5000	5000	5000	0
733	20240926	090900	2535300	5000	5000	5000	5000	0
734	20240926	090800	2535300	5000	5000	5000	5000	0
735	20240926	090700	2535300	5000	4990	5000	4990	70
736	20240926	090600	2185680	4995	4995	4995	4995	0
737	20240926	090500	2185680	4995	4995	4995	4995	0
738	20240926	090400	2185680	4995	4995	4995	4995	0
739	20240926	090300	2185680	4995	4995	4995	4995	5
740	20240926	090200	2160705	5000	5000	5000	5000	0
741	20240926	090100	2160705	5000	5000	5000	5000	99
742	20240926	090000	1665705	5070	4920	5070	4915	335