KissMeData/290120/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210600	67167605	2985	2985	2985	2985	418
3	20240925	210500	67167605	2985	2985	2985	2985	0
4	20240925	210400	67167605	2985	2985	2985	2985	0
5	20240925	210300	67167605	2985	2985	2985	2985	0
6	20240925	210200	67167605	2985	2985	2985	2985	0
7	20240925	210100	67167605	2985	2985	2985	2985	0
8	20240925	210000	67167605	2985	2985	2985	2985	0
9	20240925	205900	67167605	2985	2985	2985	2985	0
10	20240925	205800	67167605	2985	2985	2985	2985	0
11	20240925	205700	67167605	2985	2985	2985	2985	0
12	20240925	205600	67167605	2985	2985	2985	2985	0
13	20240925	205500	67167605	2985	2985	2985	2985	0
14	20240925	205400	67167605	2985	2985	2985	2985	0
15	20240925	205300	67167605	2985	2985	2985	2985	0
16	20240925	205200	67167605	2985	2985	2985	2985	0
17	20240925	205100	67167605	2985	2985	2985	2985	0
18	20240925	205000	67167605	2985	2985	2985	2985	0
19	20240925	204900	67167605	2985	2985	2985	2985	0
20	20240925	204800	67167605	2985	2985	2985	2985	0
21	20240925	204700	67167605	2985	2985	2985	2985	0
22	20240925	204600	67167605	2985	2985	2985	2985	0
23	20240925	204500	67167605	2985	2985	2985	2985	0
24	20240925	204400	67167605	2985	2985	2985	2985	0
25	20240925	204300	67167605	2985	2985	2985	2985	0
26	20240925	204200	67167605	2985	2985	2985	2985	0
27	20240925	204100	67167605	2985	2985	2985	2985	0
28	20240925	204000	67167605	2985	2985	2985	2985	0
29	20240925	203900	67167605	2985	2985	2985	2985	0
30	20240925	203800	67167605	2985	2985	2985	2985	0
31	20240925	203700	67167605	2985	2985	2985	2985	0
32	20240925	203600	67167605	2985	2985	2985	2985	418
33	20240925	203500	67167605	2985	2985	2985	2985	0
34	20240925	203400	67167605	2985	2985	2985	2985	0
35	20240925	203300	67167605	2985	2985	2985	2985	0
36	20240925	203200	67167605	2985	2985	2985	2985	0
37	20240925	203100	67167605	2985	2985	2985	2985	0
38	20240925	203000	67167605	2985	2985	2985	2985	0
39	20240925	202900	67167605	2985	2985	2985	2985	0
40	20240925	202800	67167605	2985	2985	2985	2985	0
41	20240925	202700	67167605	2985	2985	2985	2985	0
42	20240925	202600	67167605	2985	2985	2985	2985	0
43	20240925	202500	67167605	2985	2985	2985	2985	0
44	20240925	202400	67167605	2985	2985	2985	2985	0
45	20240925	202300	67167605	2985	2985	2985	2985	0
46	20240925	202200	67167605	2985	2985	2985	2985	0
47	20240925	202100	67167605	2985	2985	2985	2985	0
48	20240925	202000	67167605	2985	2985	2985	2985	0
49	20240925	201900	67167605	2985	2985	2985	2985	0
50	20240925	201800	67167605	2985	2985	2985	2985	0
51	20240925	201700	67167605	2985	2985	2985	2985	0
52	20240925	201600	67167605	2985	2985	2985	2985	0
53	20240925	201500	67167605	2985	2985	2985	2985	0
54	20240925	201400	67167605	2985	2985	2985	2985	0
55	20240925	201300	67167605	2985	2985	2985	2985	0
56	20240925	201200	67167605	2985	2985	2985	2985	0
57	20240925	201100	67167605	2985	2985	2985	2985	0
58	20240925	201000	67167605	2985	2985	2985	2985	0
59	20240925	200900	67167605	2985	2985	2985	2985	0
60	20240925	200800	67167605	2985	2985	2985	2985	0
61	20240925	200700	67167605	2985	2985	2985	2985	0
62	20240925	200600	67167605	2985	2985	2985	2985	418
63	20240925	200500	67167605	2985	2985	2985	2985	0
64	20240925	200400	67167605	2985	2985	2985	2985	0
65	20240925	200300	67167605	2985	2985	2985	2985	0
66	20240925	200200	67167605	2985	2985	2985	2985	0
67	20240925	200100	67167605	2985	2985	2985	2985	0
68	20240925	200000	67167605	2985	2985	2985	2985	0
69	20240925	195900	67167605	2985	2985	2985	2985	0
70	20240925	195800	67167605	2985	2985	2985	2985	0
71	20240925	195700	67167605	2985	2985	2985	2985	0
72	20240925	195600	67167605	2985	2985	2985	2985	0
73	20240925	195500	67167605	2985	2985	2985	2985	0
74	20240925	195400	67167605	2985	2985	2985	2985	0
75	20240925	195300	67167605	2985	2985	2985	2985	0
76	20240925	195200	67167605	2985	2985	2985	2985	0
77	20240925	195100	67167605	2985	2985	2985	2985	0
78	20240925	195000	67167605	2985	2985	2985	2985	0
79	20240925	194900	67167605	2985	2985	2985	2985	0
80	20240925	194800	67167605	2985	2985	2985	2985	0
81	20240925	194700	67167605	2985	2985	2985	2985	0
82	20240925	194600	67167605	2985	2985	2985	2985	0
83	20240925	194500	67167605	2985	2985	2985	2985	0
84	20240925	194400	67167605	2985	2985	2985	2985	0
85	20240925	194300	67167605	2985	2985	2985	2985	0
86	20240925	194200	67167605	2985	2985	2985	2985	0
87	20240925	194100	67167605	2985	2985	2985	2985	0
88	20240925	194000	67167605	2985	2985	2985	2985	0
89	20240925	193900	67167605	2985	2985	2985	2985	0
90	20240925	193800	67167605	2985	2985	2985	2985	0
91	20240925	193700	67167605	2985	2985	2985	2985	0
92	20240925	193600	67167605	2985	2985	2985	2985	418
93	20240925	193500	67167605	2985	2985	2985	2985	0
94	20240925	193400	67167605	2985	2985	2985	2985	0
95	20240925	193300	67167605	2985	2985	2985	2985	0
96	20240925	193200	67167605	2985	2985	2985	2985	0
97	20240925	193100	67167605	2985	2985	2985	2985	0
98	20240925	193000	67167605	2985	2985	2985	2985	0
99	20240925	192900	67167605	2985	2985	2985	2985	0
100	20240925	192800	67167605	2985	2985	2985	2985	0
101	20240925	192700	67167605	2985	2985	2985	2985	0
102	20240925	192600	67167605	2985	2985	2985	2985	0
103	20240925	192500	67167605	2985	2985	2985	2985	0
104	20240925	192400	67167605	2985	2985	2985	2985	0
105	20240925	192300	67167605	2985	2985	2985	2985	0
106	20240925	192200	67167605	2985	2985	2985	2985	0
107	20240925	192100	67167605	2985	2985	2985	2985	0
108	20240925	192000	67167605	2985	2985	2985	2985	0
109	20240925	191900	67167605	2985	2985	2985	2985	0
110	20240925	191800	67167605	2985	2985	2985	2985	0
111	20240925	191700	67167605	2985	2985	2985	2985	0
112	20240925	191600	67167605	2985	2985	2985	2985	0
113	20240925	191500	67167605	2985	2985	2985	2985	0
114	20240925	191400	67167605	2985	2985	2985	2985	0
115	20240925	191300	67167605	2985	2985	2985	2985	0
116	20240925	191200	67167605	2985	2985	2985	2985	0
117	20240925	191100	67167605	2985	2985	2985	2985	0
118	20240925	191000	67167605	2985	2985	2985	2985	0
119	20240925	190900	67167605	2985	2985	2985	2985	0
120	20240925	190800	67167605	2985	2985	2985	2985	0
121	20240925	190700	67167605	2985	2985	2985	2985	0
122	20240925	190600	67167605	2985	2985	2985	2985	418
123	20240925	190500	67167605	2985	2985	2985	2985	0
124	20240925	190400	67167605	2985	2985	2985	2985	0
125	20240925	190300	67167605	2985	2985	2985	2985	0
126	20240925	190200	67167605	2985	2985	2985	2985	0
127	20240925	190100	67167605	2985	2985	2985	2985	0
128	20240925	190000	67167605	2985	2985	2985	2985	0
129	20240925	185900	67167605	2985	2985	2985	2985	0
130	20240925	185800	67167605	2985	2985	2985	2985	0
131	20240925	185700	67167605	2985	2985	2985	2985	0
132	20240925	185600	67167605	2985	2985	2985	2985	0
133	20240925	185500	67167605	2985	2985	2985	2985	0
134	20240925	185400	67167605	2985	2985	2985	2985	0
135	20240925	185300	67167605	2985	2985	2985	2985	0
136	20240925	185200	67167605	2985	2985	2985	2985	0
137	20240925	185100	67167605	2985	2985	2985	2985	0
138	20240925	185000	67167605	2985	2985	2985	2985	0
139	20240925	184900	67167605	2985	2985	2985	2985	0
140	20240925	184800	67167605	2985	2985	2985	2985	0
141	20240925	184700	67167605	2985	2985	2985	2985	0
142	20240925	184600	67167605	2985	2985	2985	2985	0
143	20240925	184500	67167605	2985	2985	2985	2985	0
144	20240925	184400	67167605	2985	2985	2985	2985	0
145	20240925	184300	67167605	2985	2985	2985	2985	0
146	20240925	184200	67167605	2985	2985	2985	2985	0
147	20240925	184100	67167605	2985	2985	2985	2985	0
148	20240925	184000	67167605	2985	2985	2985	2985	0
149	20240925	183900	67167605	2985	2985	2985	2985	0
150	20240925	183800	67167605	2985	2985	2985	2985	0
151	20240925	183700	67167605	2985	2985	2985	2985	0
152	20240925	183600	67167605	2985	2985	2985	2985	418
153	20240925	183500	67167605	2985	2985	2985	2985	0
154	20240925	183400	67167605	2985	2985	2985	2985	0
155	20240925	183300	67167605	2985	2985	2985	2985	0
156	20240925	183200	67167605	2985	2985	2985	2985	0
157	20240925	183100	67167605	2985	2985	2985	2985	0
158	20240925	183000	67167605	2985	2985	2985	2985	0
159	20240925	182900	67167605	2985	2985	2985	2985	0
160	20240925	182800	67167605	2985	2985	2985	2985	0
161	20240925	182700	67167605	2985	2985	2985	2985	0
162	20240925	182600	67167605	2985	2985	2985	2985	0
163	20240925	182500	67167605	2985	2985	2985	2985	0
164	20240925	182400	67167605	2985	2985	2985	2985	0
165	20240925	182300	67167605	2985	2985	2985	2985	0
166	20240925	182200	67167605	2985	2985	2985	2985	0
167	20240925	182100	67167605	2985	2985	2985	2985	0
168	20240925	182000	67167605	2985	2985	2985	2985	0
169	20240925	181900	67167605	2985	2985	2985	2985	0
170	20240925	181800	67167605	2985	2985	2985	2985	0
171	20240925	181700	67167605	2985	2985	2985	2985	0
172	20240925	181600	67167605	2985	2985	2985	2985	0
173	20240925	181500	67167605	2985	2985	2985	2985	0
174	20240925	181400	67167605	2985	2985	2985	2985	0
175	20240925	181300	67167605	2985	2985	2985	2985	0
176	20240925	181200	67167605	2985	2985	2985	2985	0
177	20240925	181100	67167605	2985	2985	2985	2985	0
178	20240925	181000	67167605	2985	2985	2985	2985	0
179	20240925	180900	67167605	2985	2985	2985	2985	0
180	20240925	180800	67167605	2985	2985	2985	2985	0
181	20240925	180700	67167605	2985	2985	2985	2985	0
182	20240925	180600	67167605	2985	2985	2985	2985	418
183	20240925	180500	67167605	2985	2985	2985	2985	0
184	20240925	180400	67167605	2985	2985	2985	2985	0
185	20240925	180300	67167605	2985	2985	2985	2985	0
186	20240925	180200	67167605	2985	2985	2985	2985	0
187	20240925	180100	67167605	2985	2985	2985	2985	0
188	20240925	180000	67167605	2985	2985	2985	2985	0
189	20240925	175900	67167605	2985	2985	2985	2985	0
190	20240925	175800	67167605	2985	2985	2985	2985	0
191	20240925	175700	67167605	2985	2985	2985	2985	0
192	20240925	175600	67167605	2985	2985	2985	2985	0
193	20240925	175500	67167605	2985	2985	2985	2985	0
194	20240925	175400	67167605	2985	2985	2985	2985	0
195	20240925	175300	67167605	2985	2985	2985	2985	0
196	20240925	175200	67167605	2985	2985	2985	2985	0
197	20240925	175100	67167605	2985	2985	2985	2985	0
198	20240925	175000	67167605	2985	2985	2985	2985	0
199	20240925	174900	67167605	2985	2985	2985	2985	0
200	20240925	174800	67167605	2985	2985	2985	2985	0
201	20240925	174700	67167605	2985	2985	2985	2985	0
202	20240925	174600	67167605	2985	2985	2985	2985	0
203	20240925	174500	67167605	2985	2985	2985	2985	0
204	20240925	174400	67167605	2985	2985	2985	2985	0
205	20240925	174300	67167605	2985	2985	2985	2985	0
206	20240925	174200	67167605	2985	2985	2985	2985	0
207	20240925	174100	67167605	2985	2985	2985	2985	0
208	20240925	174000	67167605	2985	2985	2985	2985	0
209	20240925	173900	67167605	2985	2985	2985	2985	0
210	20240925	173800	67167605	2985	2985	2985	2985	0
211	20240925	173700	67167605	2985	2985	2985	2985	0
212	20240925	173600	67167605	2985	2985	2985	2985	418
213	20240925	173500	67167605	2985	2985	2985	2985	0
214	20240925	173400	67167605	2985	2985	2985	2985	0
215	20240925	173300	67167605	2985	2985	2985	2985	0
216	20240925	173200	67167605	2985	2985	2985	2985	0
217	20240925	173100	67167605	2985	2985	2985	2985	0
218	20240925	173000	67167605	2985	2985	2985	2985	0
219	20240925	172900	67167605	2985	2985	2985	2985	0
220	20240925	172800	67167605	2985	2985	2985	2985	0
221	20240925	172700	67167605	2985	2985	2985	2985	0
222	20240925	172600	67167605	2985	2985	2985	2985	0
223	20240925	172500	67167605	2985	2985	2985	2985	0
224	20240925	172400	67167605	2985	2985	2985	2985	0
225	20240925	172300	67167605	2985	2985	2985	2985	0
226	20240925	172200	67167605	2985	2985	2985	2985	0
227	20240925	172100	67167605	2985	2985	2985	2985	0
228	20240925	172000	67167605	2985	2985	2985	2985	0
229	20240925	171900	67167605	2985	2985	2985	2985	0
230	20240925	171800	67167605	2985	2985	2985	2985	0
231	20240925	171700	67167605	2985	2985	2985	2985	0
232	20240925	171600	67167605	2985	2985	2985	2985	0
233	20240925	171500	67167605	2985	2985	2985	2985	0
234	20240925	171400	67167605	2985	2985	2985	2985	0
235	20240925	171300	67167605	2985	2985	2985	2985	0
236	20240925	171200	67167605	2985	2985	2985	2985	0
237	20240925	171100	67167605	2985	2985	2985	2985	0
238	20240925	171000	67167605	2985	2985	2985	2985	0
239	20240925	170900	67167605	2985	2985	2985	2985	0
240	20240925	170800	67167605	2985	2985	2985	2985	0
241	20240925	170700	67167605	2985	2985	2985	2985	0
242	20240925	170600	67167605	2985	2985	2985	2985	418
243	20240925	170500	67167605	2985	2985	2985	2985	0
244	20240925	170400	67167605	2985	2985	2985	2985	0
245	20240925	170300	67167605	2985	2985	2985	2985	0
246	20240925	170200	67167605	2985	2985	2985	2985	0
247	20240925	170100	67167605	2985	2985	2985	2985	0
248	20240925	170000	67167605	2985	2985	2985	2985	0
249	20240925	165900	67167605	2985	2985	2985	2985	0
250	20240925	165800	67167605	2985	2985	2985	2985	0
251	20240925	165700	67167605	2985	2985	2985	2985	0
252	20240925	165600	67167605	2985	2985	2985	2985	0
253	20240925	165500	67167605	2985	2985	2985	2985	0
254	20240925	165400	67167605	2985	2985	2985	2985	0
255	20240925	165300	67167605	2985	2985	2985	2985	0
256	20240925	165200	67167605	2985	2985	2985	2985	0
257	20240925	165100	67167605	2985	2985	2985	2985	0
258	20240925	165000	67167605	2985	2985	2985	2985	0
259	20240925	164900	67167605	2985	2985	2985	2985	0
260	20240925	164800	67167605	2985	2985	2985	2985	0
261	20240925	164700	67167605	2985	2985	2985	2985	0
262	20240925	164600	67167605	2985	2985	2985	2985	0
263	20240925	164500	67167605	2985	2985	2985	2985	0
264	20240925	164400	67167605	2985	2985	2985	2985	0
265	20240925	164300	67167605	2985	2985	2985	2985	0
266	20240925	164200	67167605	2985	2985	2985	2985	0
267	20240925	164100	67167605	2985	2985	2985	2985	0
268	20240925	164000	67167605	2985	2985	2985	2985	0
269	20240925	163900	67167605	2985	2985	2985	2985	0
270	20240925	163800	67167605	2985	2985	2985	2985	0
271	20240925	163700	67167605	2985	2985	2985	2985	0
272	20240925	163600	67167605	2985	2985	2985	2985	418
273	20240925	163500	67167605	2985	2985	2985	2985	0
274	20240925	163400	67167605	2985	2985	2985	2985	0
275	20240925	163300	67167605	2985	2985	2985	2985	0
276	20240925	163200	67167605	2985	2985	2985	2985	0
277	20240925	163100	67167605	2985	2985	2985	2985	0
278	20240925	163000	67167605	2985	2985	2985	2985	0
279	20240925	162900	67167605	2985	2985	2985	2985	0
280	20240925	162800	67167605	2985	2985	2985	2985	0
281	20240925	162700	67167605	2985	2985	2985	2985	0
282	20240925	162600	67167605	2985	2985	2985	2985	0
283	20240925	162500	67167605	2985	2985	2985	2985	0
284	20240925	162400	67167605	2985	2985	2985	2985	0
285	20240925	162300	67167605	2985	2985	2985	2985	0
286	20240925	162200	67167605	2985	2985	2985	2985	0
287	20240925	162100	67167605	2985	2985	2985	2985	0
288	20240925	162000	67167605	2985	2985	2985	2985	0
289	20240925	161900	67167605	2985	2985	2985	2985	0
290	20240925	161800	67167605	2985	2985	2985	2985	0
291	20240925	161700	67167605	2985	2985	2985	2985	0
292	20240925	161600	67167605	2985	2985	2985	2985	0
293	20240925	161500	67167605	2985	2985	2985	2985	0
294	20240925	161400	67167605	2985	2985	2985	2985	0
295	20240925	161300	67167605	2985	2985	2985	2985	0
296	20240925	161200	67167605	2985	2985	2985	2985	0
297	20240925	161100	67167605	2985	2985	2985	2985	0
298	20240925	161000	67167605	2985	2985	2985	2985	0
299	20240925	160900	67167605	2985	2985	2985	2985	0
300	20240925	160800	67167605	2985	2985	2985	2985	0
301	20240925	160700	67167605	2985	2985	2985	2985	0
302	20240925	160600	67167605	2985	2985	2985	2985	418
303	20240925	160500	67167605	2985	2985	2985	2985	0
304	20240925	160400	67167605	2985	2985	2985	2985	0
305	20240925	160300	67167605	2985	2985	2985	2985	0
306	20240925	160200	67167605	2985	2985	2985	2985	0
307	20240925	160100	67167605	2985	2985	2985	2985	0
308	20240925	160000	67167605	2985	2985	2985	2985	0
309	20240925	155900	67167605	2985	2985	2985	2985	0
310	20240925	155800	67167605	2985	2985	2985	2985	0
311	20240925	155700	67167605	2985	2985	2985	2985	0
312	20240925	155600	67167605	2985	2985	2985	2985	0
313	20240925	155500	67167605	2985	2985	2985	2985	0
314	20240925	155400	67167605	2985	2985	2985	2985	0
315	20240925	155300	67167605	2985	2985	2985	2985	0
316	20240925	155200	67167605	2985	2985	2985	2985	0
317	20240925	155100	67167605	2985	2985	2985	2985	0
318	20240925	155000	67167605	2985	2985	2985	2985	0
319	20240925	154900	67167605	2985	2985	2985	2985	0
320	20240925	154800	67167605	2985	2985	2985	2985	0
321	20240925	154700	67167605	2985	2985	2985	2985	0
322	20240925	154600	67167605	2985	2985	2985	2985	0
323	20240925	154500	67167605	2985	2985	2985	2985	0
324	20240925	154400	67167605	2985	2985	2985	2985	0
325	20240925	154300	67167605	2985	2985	2985	2985	0
326	20240925	154200	67167605	2985	2985	2985	2985	0
327	20240925	154100	67167605	2985	2985	2985	2985	0
328	20240925	154000	67167605	2985	2985	2985	2985	0
329	20240925	153900	67167605	2985	2985	2985	2985	0
330	20240925	153800	67167605	2985	2985	2985	2985	0
331	20240925	153700	67167605	2985	2985	2985	2985	0
332	20240925	153600	67167605	2985	2985	2985	2985	418
333	20240925	153500	67167605	2985	2985	2985	2985	0
334	20240925	153400	67167605	2985	2985	2985	2985	0
335	20240925	153300	67167605	2985	2985	2985	2985	0
336	20240925	153200	67167605	2985	2985	2985	2985	0
337	20240925	153100	67167605	2985	2985	2985	2985	0
338	20240925	153000	67167605	2985	2985	2985	2985	418
339	20240925	152900	65919875	2960	2960	2960	2960	0
340	20240925	152800	65919875	2960	2960	2960	2960	0
341	20240925	152700	65919875	2960	2960	2960	2960	0
342	20240925	152600	65919875	2960	2960	2960	2960	0
343	20240925	152500	65919875	2960	2960	2960	2960	0
344	20240925	152400	65919875	2960	2960	2960	2960	0
345	20240925	152300	65919875	2960	2960	2960	2960	0
346	20240925	152200	65919875	2960	2960	2960	2960	0
347	20240925	152100	65919875	2960	2960	2960	2960	0
348	20240925	152000	65919875	2960	2960	2960	2960	0
349	20240925	151900	65919875	2960	2960	2960	2960	0
350	20240925	151800	65919875	2960	2960	2960	2960	0
351	20240925	151700	65919875	2960	2960	2960	2960	0
352	20240925	151600	65919875	2960	2960	2960	2960	0
353	20240925	151500	65919875	2960	2960	2960	2960	0
354	20240925	151400	65919875	2960	2960	2960	2960	0
355	20240925	151300	65919875	2960	2960	2960	2960	0
356	20240925	151200	65919875	2960	2960	2960	2960	0
357	20240925	151100	65919875	2960	2960	2960	2960	0
358	20240925	151000	65919875	2960	2960	2960	2960	0
359	20240925	150900	65919875	2960	2960	2960	2960	1
360	20240925	150800	65916915	2905	2905	2905	2905	0
361	20240925	150700	65916915	2905	2905	2905	2905	0
362	20240925	150600	65916915	2905	2905	2905	2905	0
363	20240925	150500	65916915	2905	2905	2905	2905	0
364	20240925	150400	65916915	2905	2905	2905	2905	0
365	20240925	150300	65916915	2905	2905	2905	2905	0
366	20240925	150200	65916915	2905	2905	2905	2905	0
367	20240925	150100	65916915	2905	2905	2905	2905	0
368	20240925	150000	65916915	2905	2905	2905	2905	0
369	20240925	145900	65916915	2905	2905	2905	2905	1
370	20240925	145800	65914010	2915	2905	2915	2905	2
371	20240925	145700	65908190	2895	2905	2905	2895	252
372	20240925	145600	65177250	2905	2905	2905	2905	0
373	20240925	145500	65177250	2905	2905	2905	2905	0
374	20240925	145400	65177250	2905	2910	2910	2905	185
375	20240925	145300	64638915	2915	2915	2915	2915	2
376	20240925	145200	64633085	2920	2920	2920	2920	0
377	20240925	145100	64633085	2920	2920	2920	2920	0
378	20240925	145000	64633085	2920	2920	2920	2920	0
379	20240925	144900	64633085	2920	2920	2920	2920	0
380	20240925	144800	64633085	2920	2920	2920	2920	16
381	20240925	144700	64586365	2925	2930	2930	2925	714
382	20240925	144600	62497860	2945	2945	2945	2945	0
383	20240925	144500	62497860	2945	2945	2945	2945	0
384	20240925	144400	62497860	2945	2945	2945	2945	0
385	20240925	144300	62497860	2945	2945	2945	2945	0
386	20240925	144200	62497860	2945	2945	2945	2945	0
387	20240925	144100	62497860	2945	2945	2945	2945	0
388	20240925	144000	62497860	2945	2945	2945	2945	0
389	20240925	143900	62497860	2945	2945	2945	2945	0
390	20240925	143800	62497860	2945	2945	2945	2945	0
391	20240925	143700	62497860	2945	2945	2945	2945	0
392	20240925	143600	62497860	2945	2945	2945	2945	0
393	20240925	143500	62497860	2945	2945	2945	2945	0
394	20240925	143400	62497860	2945	2945	2945	2945	0
395	20240925	143300	62497860	2945	2945	2945	2945	0
396	20240925	143200	62497860	2945	2945	2945	2945	0
397	20240925	143100	62497860	2945	2945	2945	2945	0
398	20240925	143000	62497860	2945	2945	2945	2945	0
399	20240925	142900	62497860	2945	2945	2945	2945	0
400	20240925	142800	62497860	2945	2945	2945	2945	0
401	20240925	142700	62497860	2945	2945	2945	2945	0
402	20240925	142600	62497860	2945	2945	2945	2945	0
403	20240925	142500	62497860	2945	2945	2945	2945	0
404	20240925	142400	62497860	2945	2945	2945	2945	0
405	20240925	142300	62497860	2945	2945	2945	2945	0
406	20240925	142200	62497860	2945	2945	2945	2945	0
407	20240925	142100	62497860	2945	2945	2945	2945	0
408	20240925	142000	62497860	2945	2945	2945	2945	0
409	20240925	141900	62497860	2945	2945	2945	2945	0
410	20240925	141800	62497860	2945	2945	2945	2945	0
411	20240925	141700	62497860	2945	2945	2945	2945	0
412	20240925	141600	62497860	2945	2945	2945	2945	0
413	20240925	141500	62497860	2945	2945	2945	2945	0
414	20240925	141400	62497860	2945	2945	2945	2945	0
415	20240925	141300	62497860	2945	2945	2945	2945	200
416	20240925	141200	61908860	2945	2945	2945	2945	0
417	20240925	141100	61908860	2945	2945	2945	2945	0
418	20240925	141000	61908860	2945	2945	2945	2945	6
419	20240925	140900	61891190	2950	2950	2950	2950	0
420	20240925	140800	61891190	2950	2950	2950	2950	0
421	20240925	140700	61891190	2950	2950	2950	2950	0
422	20240925	140600	61891190	2950	2950	2950	2950	0
423	20240925	140500	61891190	2950	2950	2950	2950	0
424	20240925	140400	61891190	2950	2950	2950	2950	0
425	20240925	140300	61891190	2950	2950	2950	2950	0
426	20240925	140200	61891190	2950	2950	2950	2950	0
427	20240925	140100	61891190	2950	2950	2950	2950	0
428	20240925	140000	61891190	2950	2950	2950	2950	0
429	20240925	135900	61891190	2950	2950	2950	2950	0
430	20240925	135800	61891190	2950	2950	2950	2950	0
431	20240925	135700	61891190	2950	2950	2950	2950	0
432	20240925	135600	61891190	2950	2950	2950	2950	0
433	20240925	135500	61891190	2950	2950	2950	2950	0
434	20240925	135400	61891190	2950	2950	2950	2950	0
435	20240925	135300	61891190	2950	2950	2950	2950	0
436	20240925	135200	61891190	2950	2950	2950	2950	0
437	20240925	135100	61891190	2950	2950	2950	2950	0
438	20240925	135000	61891190	2950	2950	2950	2950	0
439	20240925	134900	61891190	2950	2950	2950	2950	0
440	20240925	134800	61891190	2950	2950	2950	2950	0
441	20240925	134700	61891190	2950	2950	2950	2950	0
442	20240925	134600	61891190	2950	2950	2950	2950	0
443	20240925	134500	61891190	2950	2950	2950	2950	0
444	20240925	134400	61891190	2950	2950	2950	2950	0
445	20240925	134300	61891190	2950	2950	2950	2950	0
446	20240925	134200	61891190	2950	2950	2950	2950	0
447	20240925	134100	61891190	2950	2950	2950	2950	0
448	20240925	134000	61891190	2950	2950	2950	2950	0
449	20240925	133900	61891190	2950	2950	2950	2950	0
450	20240925	133800	61891190	2950	2950	2950	2950	0
451	20240925	133700	61891190	2950	2950	2950	2950	0
452	20240925	133600	61891190	2950	2950	2950	2950	0
453	20240925	133500	61891190	2950	2950	2950	2950	0
454	20240925	133400	61891190	2950	2950	2950	2950	0
455	20240925	133300	61891190	2950	2950	2950	2950	0
456	20240925	133200	61891190	2950	2950	2950	2950	0
457	20240925	133100	61891190	2950	2950	2950	2950	0
458	20240925	133000	61891190	2950	2950	2950	2950	0
459	20240925	132900	61891190	2950	2950	2950	2950	0
460	20240925	132800	61891190	2950	2950	2950	2950	0
461	20240925	132700	61891190	2950	2950	2950	2950	0
462	20240925	132600	61891190	2950	2950	2950	2950	0
463	20240925	132500	61891190	2950	2950	2950	2950	0
464	20240925	132400	61891190	2950	2950	2950	2950	0
465	20240925	132300	61891190	2950	2950	2950	2950	0
466	20240925	132200	61891190	2950	2920	2950	2920	2
467	20240925	132100	61885320	2945	2945	2945	2945	0
468	20240925	132000	61885320	2945	2945	2945	2945	0
469	20240925	131900	61885320	2945	2945	2945	2945	0
470	20240925	131800	61885320	2945	2945	2945	2945	0
471	20240925	131700	61885320	2945	2945	2945	2945	0
472	20240925	131600	61885320	2945	2945	2945	2945	0
473	20240925	131500	61885320	2945	2945	2945	2945	0
474	20240925	131400	61885320	2945	2945	2945	2945	0
475	20240925	131300	61885320	2945	2945	2945	2945	0
476	20240925	131200	61885320	2945	2945	2945	2945	0
477	20240925	131100	61885320	2945	2945	2945	2945	0
478	20240925	131000	61885320	2945	2945	2945	2945	0
479	20240925	130900	61885320	2945	2945	2945	2945	0
480	20240925	130800	61885320	2945	2945	2945	2945	0
481	20240925	130700	61885320	2945	2945	2945	2945	0
482	20240925	130600	61885320	2945	2945	2945	2945	0
483	20240925	130500	61885320	2945	2945	2945	2945	0
484	20240925	130400	61885320	2945	2945	2945	2945	0
485	20240925	130300	61885320	2945	2945	2945	2945	0
486	20240925	130200	61885320	2945	2945	2945	2945	0
487	20240925	130100	61885320	2945	2945	2945	2945	0
488	20240925	130000	61885320	2945	2945	2945	2945	0
489	20240925	125900	61885320	2945	2945	2945	2945	0
490	20240925	125800	61885320	2945	2945	2945	2945	0
491	20240925	125700	61885320	2945	2945	2945	2945	0
492	20240925	125600	61885320	2945	2945	2945	2945	0
493	20240925	125500	61885320	2945	2945	2945	2945	3017
494	20240925	125400	53000255	2945	2945	2945	2945	0
495	20240925	125300	53000255	2945	2945	2945	2945	0
496	20240925	125200	53000255	2945	2945	2945	2945	0
497	20240925	125100	53000255	2945	2945	2945	2945	0
498	20240925	125000	53000255	2945	2945	2945	2945	0
499	20240925	124900	53000255	2945	2945	2945	2945	378
500	20240925	124800	51887045	2945	2945	2945	2945	0
501	20240925	124700	51887045	2945	2945	2945	2945	0
502	20240925	124600	51887045	2945	2945	2945	2945	0
503	20240925	124500	51887045	2945	2945	2945	2945	0
504	20240925	124400	51887045	2945	2945	2945	2945	0
505	20240925	124300	51887045	2945	2945	2945	2945	0
506	20240925	124200	51887045	2945	2945	2945	2945	0
507	20240925	124100	51887045	2945	2945	2945	2945	0
508	20240925	124000	51887045	2945	2945	2945	2945	0
509	20240925	123900	51887045	2945	2915	2945	2910	473
510	20240925	123800	50509545	2920	2935	2935	2920	252
511	20240925	123700	49771605	2935	2935	2935	2935	0
512	20240925	123600	49771605	2935	2935	2935	2935	0
513	20240925	123500	49771605	2935	2935	2935	2935	0
514	20240925	123400	49771605	2935	2935	2935	2935	0
515	20240925	123300	49771605	2935	2935	2935	2935	0
516	20240925	123200	49771605	2935	2935	2935	2935	0
517	20240925	123100	49771605	2935	2935	2935	2935	0
518	20240925	123000	49771605	2935	2935	2935	2935	0
519	20240925	122900	49771605	2935	2935	2935	2935	0
520	20240925	122800	49771605	2935	2935	2935	2935	0
521	20240925	122700	49771605	2935	2935	2935	2935	0
522	20240925	122600	49771605	2935	2935	2935	2935	0
523	20240925	122500	49771605	2935	2935	2935	2935	0
524	20240925	122400	49771605	2935	2935	2935	2935	0
525	20240925	122300	49771605	2935	2935	2935	2935	0
526	20240925	122200	49771605	2935	2935	2935	2935	0
527	20240925	122100	49771605	2935	2935	2935	2935	0
528	20240925	122000	49771605	2935	2940	2940	2935	384
529	20240925	121900	48644000	2950	2950	2950	2950	0
530	20240925	121800	48644000	2950	2950	2950	2950	0
531	20240925	121700	48644000	2950	2950	2950	2950	0
532	20240925	121600	48644000	2950	2950	2950	2950	0
533	20240925	121500	48644000	2950	2950	2950	2950	0
534	20240925	121400	48644000	2950	2950	2950	2950	0
535	20240925	121300	48644000	2950	2950	2950	2950	0
536	20240925	121200	48644000	2950	2950	2950	2950	0
537	20240925	121100	48644000	2950	2950	2950	2950	0
538	20240925	121000	48644000	2950	2950	2950	2950	0
539	20240925	120900	48644000	2950	2950	2950	2950	0
540	20240925	120800	48644000	2950	2950	2950	2950	0
541	20240925	120700	48644000	2950	2950	2950	2950	0
542	20240925	120600	48644000	2950	2950	2950	2950	0
543	20240925	120500	48644000	2950	2950	2950	2950	0
544	20240925	120400	48644000	2950	2950	2950	2950	0
545	20240925	120300	48644000	2950	2950	2950	2950	0
546	20240925	120200	48644000	2950	2950	2950	2950	0
547	20240925	120100	48644000	2950	2950	2950	2950	0
548	20240925	120000	48644000	2950	2950	2950	2950	0
549	20240925	115900	48644000	2950	2950	2950	2950	0
550	20240925	115800	48644000	2950	2950	2950	2950	0
551	20240925	115700	48644000	2950	2950	2950	2950	0
552	20240925	115600	48644000	2950	2950	2950	2950	0
553	20240925	115500	48644000	2950	2950	2950	2950	0
554	20240925	115400	48644000	2950	2950	2950	2950	0
555	20240925	115300	48644000	2950	2950	2950	2950	0
556	20240925	115200	48644000	2950	2950	2950	2950	0
557	20240925	115100	48644000	2950	2950	2950	2950	0
558	20240925	115000	48644000	2950	2950	2950	2950	0
559	20240925	114900	48644000	2950	2950	2950	2950	0
560	20240925	114800	48644000	2950	2950	2950	2950	0
561	20240925	114700	48644000	2950	2950	2950	2950	0
562	20240925	114600	48644000	2950	2950	2950	2950	0
563	20240925	114500	48644000	2950	2950	2950	2950	0
564	20240925	114400	48644000	2950	2950	2950	2950	0
565	20240925	114300	48644000	2950	2950	2950	2950	0
566	20240925	114200	48644000	2950	2950	2950	2950	0
567	20240925	114100	48644000	2950	2950	2950	2950	0
568	20240925	114000	48644000	2950	2950	2950	2950	0
569	20240925	113900	48644000	2950	2950	2950	2950	0
570	20240925	113800	48644000	2950	2950	2950	2950	0
571	20240925	113700	48644000	2950	2950	2950	2950	0
572	20240925	113600	48644000	2950	2950	2950	2950	0
573	20240925	113500	48644000	2950	2950	2950	2950	0
574	20240925	113400	48644000	2950	2950	2950	2950	0
575	20240925	113300	48644000	2950	2950	2950	2950	0
576	20240925	113200	48644000	2950	2950	2950	2950	0
577	20240925	113100	48644000	2950	2950	2950	2950	0
578	20240925	113000	48644000	2950	2950	2950	2950	0
579	20240925	112900	48644000	2950	2950	2950	2950	0
580	20240925	112800	48644000	2950	2950	2950	2950	0
581	20240925	112700	48644000	2950	2950	2950	2950	0
582	20240925	112600	48644000	2950	2950	2950	2950	0
583	20240925	112500	48644000	2950	2950	2950	2950	0
584	20240925	112400	48644000	2950	2950	2950	2950	0
585	20240925	112300	48644000	2950	2950	2950	2950	0
586	20240925	112200	48644000	2950	2950	2950	2950	16
587	20240925	112100	48596800	2950	2950	2950	2950	0
588	20240925	112000	48596800	2950	2950	2950	2950	1002
589	20240925	111900	45640900	2950	2950	2950	2950	0
590	20240925	111800	45640900	2950	2950	2950	2950	1
591	20240925	111700	45637950	2940	2940	2940	2940	0
592	20240925	111600	45637950	2940	2940	2940	2940	154
593	20240925	111500	45185190	2940	2940	2940	2940	0
594	20240925	111400	45185190	2940	2940	2940	2940	0
595	20240925	111300	45185190	2940	2940	2940	2940	0
596	20240925	111200	45185190	2940	2940	2940	2940	0
597	20240925	111100	45185190	2940	2940	2940	2940	0
598	20240925	111000	45185190	2940	2940	2940	2940	0
599	20240925	110900	45185190	2940	2940	2940	2940	0
600	20240925	110800	45185190	2940	2940	2940	2940	0
601	20240925	110700	45185190	2940	2940	2940	2940	0
602	20240925	110600	45185190	2940	2940	2940	2940	0
603	20240925	110500	45185190	2940	2940	2940	2940	0
604	20240925	110400	45185190	2940	2940	2940	2940	0
605	20240925	110300	45185190	2940	2940	2940	2940	10
606	20240925	110200	45155790	2940	2940	2940	2940	0
607	20240925	110100	45155790	2940	2940	2940	2940	0
608	20240925	110000	45155790	2940	2940	2940	2940	0
609	20240925	105900	45155790	2940	2940	2940	2940	0
610	20240925	105800	45155790	2940	2940	2940	2940	5
611	20240925	105700	45141090	2940	2940	2940	2940	0
612	20240925	105600	45141090	2940	2940	2940	2940	0
613	20240925	105500	45141090	2940	2940	2940	2940	0
614	20240925	105400	45141090	2940	2940	2940	2940	0
615	20240925	105300	45141090	2940	2940	2940	2940	0
616	20240925	105200	45141090	2940	2940	2940	2940	0
617	20240925	105100	45141090	2940	2940	2940	2940	0
618	20240925	105000	45141090	2940	2940	2940	2940	11
619	20240925	104900	45108750	2945	2945	2945	2945	0
620	20240925	104800	45108750	2945	2945	2945	2945	0
621	20240925	104700	45108750	2945	2945	2945	2945	10
622	20240925	104600	45079300	2945	2945	2945	2945	0
623	20240925	104500	45079300	2945	2945	2945	2945	0
624	20240925	104400	45079300	2945	2945	2945	2945	0
625	20240925	104300	45079300	2945	2945	2945	2945	0
626	20240925	104200	45079300	2945	2945	2945	2945	0
627	20240925	104100	45079300	2945	2950	2950	2940	364
628	20240925	104000	44007740	2945	2945	2945	2945	0
629	20240925	103900	44007740	2945	2945	2945	2945	0
630	20240925	103800	44007740	2945	2945	2945	2945	0
631	20240925	103700	44007740	2945	2945	2945	2945	0
632	20240925	103600	44007740	2945	2945	2945	2945	0
633	20240925	103500	44007740	2945	2945	2945	2945	0
634	20240925	103400	44007740	2945	2945	2945	2945	0
635	20240925	103300	44007740	2945	2945	2945	2945	0
636	20240925	103200	44007740	2945	2945	2945	2945	0
637	20240925	103100	44007740	2945	2950	2950	2940	222
638	20240925	103000	43354910	2960	2960	2960	2960	0
639	20240925	102900	43354910	2960	2960	2960	2960	0
640	20240925	102800	43354910	2960	2960	2960	2960	142
641	20240925	102700	42934590	3010	3010	3010	3010	0
642	20240925	102600	42934590	3010	3010	3010	3010	0
643	20240925	102500	42934590	3010	2985	3010	2980	5
644	20240925	102400	42919655	2995	2995	2995	2995	0
645	20240925	102300	42919655	2995	2995	2995	2995	0
646	20240925	102200	42919655	2995	2995	2995	2995	0
647	20240925	102100	42919655	2995	2995	2995	2995	15
648	20240925	102000	42874730	2990	2990	2990	2990	0
649	20240925	101900	42874730	2990	2990	2990	2990	0
650	20240925	101800	42874730	2990	2990	2990	2990	0
651	20240925	101700	42874730	2990	2990	2990	2990	0
652	20240925	101600	42874730	2990	2990	2990	2990	0
653	20240925	101500	42874730	2990	2990	2990	2990	0
654	20240925	101400	42874730	2990	2990	2990	2990	0
655	20240925	101300	42874730	2990	2990	2990	2990	0
656	20240925	101200	42874730	2990	2990	2990	2990	18
657	20240925	101100	42820910	3010	3010	3010	3010	0
658	20240925	101000	42820910	3010	3010	3010	3010	2
659	20240925	100900	42814890	3010	3005	3010	3005	4440
660	20240925	100800	29451055	3010	3010	3010	3010	0
661	20240925	100700	29451055	3010	3010	3010	3010	0
662	20240925	100600	29451055	3010	3010	3010	3010	0
663	20240925	100500	29451055	3010	3010	3010	3010	0
664	20240925	100400	29451055	3010	3010	3010	3010	0
665	20240925	100300	29451055	3010	3010	3010	3010	0
666	20240925	100200	29451055	3010	3010	3010	3010	0
667	20240925	100100	29451055	3010	3010	3010	3010	0
668	20240925	100000	29451055	3010	3010	3010	3010	0
669	20240925	095900	29451055	3010	3010	3010	3010	0
670	20240925	095800	29451055	3010	3010	3010	3010	0
671	20240925	095700	29451055	3010	3010	3010	3010	0
672	20240925	095600	29451055	3010	3010	3010	3010	0
673	20240925	095500	29451055	3010	3010	3010	3010	0
674	20240925	095400	29451055	3010	3010	3010	3010	0
675	20240925	095300	29451055	3010	3010	3010	3010	0
676	20240925	095200	29451055	3010	3010	3010	3010	0
677	20240925	095100	29451055	3010	3010	3010	3010	0
678	20240925	095000	29451055	3010	3010	3010	3010	0
679	20240925	094900	29451055	3010	3010	3010	3010	0
680	20240925	094800	29451055	3010	3010	3010	3010	32
681	20240925	094700	29354735	3010	3010	3010	3010	11
682	20240925	094600	29321625	3010	3010	3010	3010	11
683	20240925	094500	29288515	3010	3010	3010	3010	21
684	20240925	094400	29225305	3010	3010	3010	3010	125
685	20240925	094300	28849055	3010	3010	3010	3010	0
686	20240925	094200	28849055	3010	3010	3010	3010	1
687	20240925	094100	28846045	3010	3010	3010	3010	2
688	20240925	094000	28840025	2940	2940	2940	2940	0
689	20240925	093900	28840025	2940	2950	2950	2940	115
690	20240925	093800	28501885	2970	2970	2970	2970	0
691	20240925	093700	28501885	2970	2970	2970	2970	0
692	20240925	093600	28501885	2970	2970	2970	2970	0
693	20240925	093500	28501885	2970	2970	2970	2970	0
694	20240925	093400	28501885	2970	2970	2970	2970	0
695	20240925	093300	28501885	2970	2970	2970	2970	0
696	20240925	093200	28501885	2970	2970	2970	2970	0
697	20240925	093100	28501885	2970	2970	2970	2970	0
698	20240925	093000	28501885	2970	2970	2970	2970	103
699	20240925	092900	28195975	3020	3020	3020	3020	0
700	20240925	092800	28195975	3020	3020	3020	3020	422
701	20240925	092700	26921535	3020	3020	3020	3020	0
702	20240925	092600	26921535	3020	2995	3020	2995	1549
703	20240925	092500	22251435	2995	2935	3010	2935	2330
704	20240925	092400	15309885	2935	2935	2935	2935	0
705	20240925	092300	15309885	2935	2930	2935	2930	1500
706	20240925	092200	10912860	2935	2935	2935	2935	0
707	20240925	092100	10912860	2935	2935	2935	2935	105
708	20240925	092000	10604685	2930	2930	2930	2930	0
709	20240925	091900	10604685	2930	2955	2955	2930	2725
710	20240925	091800	2619605	2965	2975	2975	2965	29
711	20240925	091700	2533610	2965	2965	2965	2965	330
712	20240925	091600	1555160	2965	2965	2965	2965	0
713	20240925	091500	1555160	2965	2965	2965	2965	0
714	20240925	091400	1555160	2965	2970	2970	2965	172
715	20240925	091300	1045030	2980	2980	2980	2980	0
716	20240925	091200	1045030	2980	2980	2980	2980	0
717	20240925	091100	1045030	2980	2980	2980	2980	1
718	20240925	091000	1042050	2970	2970	2970	2970	0
719	20240925	090900	1042050	2970	2970	2970	2970	21
720	20240925	090800	979680	2965	2965	2965	2965	162
721	20240925	090700	499350	2970	2970	2970	2970	0
722	20240925	090600	499350	2970	2970	2970	2965	146
723	20240925	090500	65860	2990	2990	2990	2990	0
724	20240925	090400	65860	2990	2990	2990	2990	0
725	20240925	090300	65860	2990	2990	2990	2990	0
726	20240925	090200	65860	2990	2970	2990	2970	2
727	20240925	090100	59900	2995	2995	2995	2995	0
728	20240925	090000	59900	2995	2995	2995	2995	20