KissMeData/302550/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	211000	98792760	2980	2980	2980	2980	1623
3	20240925	210900	98792760	2980	2980	2980	2980	0
4	20240925	210800	98792760	2980	2980	2980	2980	0
5	20240925	210700	98792760	2980	2980	2980	2980	0
6	20240925	210600	98792760	2980	2980	2980	2980	0
7	20240925	210500	98792760	2980	2980	2980	2980	0
8	20240925	210400	98792760	2980	2980	2980	2980	0
9	20240925	210300	98792760	2980	2980	2980	2980	0
10	20240925	210200	98792760	2980	2980	2980	2980	0
11	20240925	210100	98792760	2980	2980	2980	2980	0
12	20240925	210000	98792760	2980	2980	2980	2980	0
13	20240925	205900	98792760	2980	2980	2980	2980	0
14	20240925	205800	98792760	2980	2980	2980	2980	0
15	20240925	205700	98792760	2980	2980	2980	2980	0
16	20240925	205600	98792760	2980	2980	2980	2980	0
17	20240925	205500	98792760	2980	2980	2980	2980	0
18	20240925	205400	98792760	2980	2980	2980	2980	0
19	20240925	205300	98792760	2980	2980	2980	2980	0
20	20240925	205200	98792760	2980	2980	2980	2980	0
21	20240925	205100	98792760	2980	2980	2980	2980	0
22	20240925	205000	98792760	2980	2980	2980	2980	0
23	20240925	204900	98792760	2980	2980	2980	2980	0
24	20240925	204800	98792760	2980	2980	2980	2980	0
25	20240925	204700	98792760	2980	2980	2980	2980	0
26	20240925	204600	98792760	2980	2980	2980	2980	0
27	20240925	204500	98792760	2980	2980	2980	2980	0
28	20240925	204400	98792760	2980	2980	2980	2980	0
29	20240925	204300	98792760	2980	2980	2980	2980	0
30	20240925	204200	98792760	2980	2980	2980	2980	0
31	20240925	204100	98792760	2980	2980	2980	2980	0
32	20240925	204000	98792760	2980	2980	2980	2980	1623
33	20240925	203900	98792760	2980	2980	2980	2980	0
34	20240925	203800	98792760	2980	2980	2980	2980	0
35	20240925	203700	98792760	2980	2980	2980	2980	0
36	20240925	203600	98792760	2980	2980	2980	2980	0
37	20240925	203500	98792760	2980	2980	2980	2980	0
38	20240925	203400	98792760	2980	2980	2980	2980	0
39	20240925	203300	98792760	2980	2980	2980	2980	0
40	20240925	203200	98792760	2980	2980	2980	2980	0
41	20240925	203100	98792760	2980	2980	2980	2980	0
42	20240925	203000	98792760	2980	2980	2980	2980	0
43	20240925	202900	98792760	2980	2980	2980	2980	0
44	20240925	202800	98792760	2980	2980	2980	2980	0
45	20240925	202700	98792760	2980	2980	2980	2980	0
46	20240925	202600	98792760	2980	2980	2980	2980	0
47	20240925	202500	98792760	2980	2980	2980	2980	0
48	20240925	202400	98792760	2980	2980	2980	2980	0
49	20240925	202300	98792760	2980	2980	2980	2980	0
50	20240925	202200	98792760	2980	2980	2980	2980	0
51	20240925	202100	98792760	2980	2980	2980	2980	0
52	20240925	202000	98792760	2980	2980	2980	2980	0
53	20240925	201900	98792760	2980	2980	2980	2980	0
54	20240925	201800	98792760	2980	2980	2980	2980	0
55	20240925	201700	98792760	2980	2980	2980	2980	0
56	20240925	201600	98792760	2980	2980	2980	2980	0
57	20240925	201500	98792760	2980	2980	2980	2980	0
58	20240925	201400	98792760	2980	2980	2980	2980	0
59	20240925	201300	98792760	2980	2980	2980	2980	0
60	20240925	201200	98792760	2980	2980	2980	2980	0
61	20240925	201100	98792760	2980	2980	2980	2980	0
62	20240925	201000	98792760	2980	2980	2980	2980	1623
63	20240925	200900	98792760	2980	2980	2980	2980	0
64	20240925	200800	98792760	2980	2980	2980	2980	0
65	20240925	200700	98792760	2980	2980	2980	2980	0
66	20240925	200600	98792760	2980	2980	2980	2980	0
67	20240925	200500	98792760	2980	2980	2980	2980	0
68	20240925	200400	98792760	2980	2980	2980	2980	0
69	20240925	200300	98792760	2980	2980	2980	2980	0
70	20240925	200200	98792760	2980	2980	2980	2980	0
71	20240925	200100	98792760	2980	2980	2980	2980	0
72	20240925	200000	98792760	2980	2980	2980	2980	0
73	20240925	195900	98792760	2980	2980	2980	2980	0
74	20240925	195800	98792760	2980	2980	2980	2980	0
75	20240925	195700	98792760	2980	2980	2980	2980	0
76	20240925	195600	98792760	2980	2980	2980	2980	0
77	20240925	195500	98792760	2980	2980	2980	2980	0
78	20240925	195400	98792760	2980	2980	2980	2980	0
79	20240925	195300	98792760	2980	2980	2980	2980	0
80	20240925	195200	98792760	2980	2980	2980	2980	0
81	20240925	195100	98792760	2980	2980	2980	2980	0
82	20240925	195000	98792760	2980	2980	2980	2980	0
83	20240925	194900	98792760	2980	2980	2980	2980	0
84	20240925	194800	98792760	2980	2980	2980	2980	0
85	20240925	194700	98792760	2980	2980	2980	2980	0
86	20240925	194600	98792760	2980	2980	2980	2980	0
87	20240925	194500	98792760	2980	2980	2980	2980	0
88	20240925	194400	98792760	2980	2980	2980	2980	0
89	20240925	194300	98792760	2980	2980	2980	2980	0
90	20240925	194200	98792760	2980	2980	2980	2980	0
91	20240925	194100	98792760	2980	2980	2980	2980	0
92	20240925	194000	98792760	2980	2980	2980	2980	1623
93	20240925	193900	98792760	2980	2980	2980	2980	0
94	20240925	193800	98792760	2980	2980	2980	2980	0
95	20240925	193700	98792760	2980	2980	2980	2980	0
96	20240925	193600	98792760	2980	2980	2980	2980	0
97	20240925	193500	98792760	2980	2980	2980	2980	0
98	20240925	193400	98792760	2980	2980	2980	2980	0
99	20240925	193300	98792760	2980	2980	2980	2980	0
100	20240925	193200	98792760	2980	2980	2980	2980	0
101	20240925	193100	98792760	2980	2980	2980	2980	0
102	20240925	193000	98792760	2980	2980	2980	2980	0
103	20240925	192900	98792760	2980	2980	2980	2980	0
104	20240925	192800	98792760	2980	2980	2980	2980	0
105	20240925	192700	98792760	2980	2980	2980	2980	0
106	20240925	192600	98792760	2980	2980	2980	2980	0
107	20240925	192500	98792760	2980	2980	2980	2980	0
108	20240925	192400	98792760	2980	2980	2980	2980	0
109	20240925	192300	98792760	2980	2980	2980	2980	0
110	20240925	192200	98792760	2980	2980	2980	2980	0
111	20240925	192100	98792760	2980	2980	2980	2980	0
112	20240925	192000	98792760	2980	2980	2980	2980	0
113	20240925	191900	98792760	2980	2980	2980	2980	0
114	20240925	191800	98792760	2980	2980	2980	2980	0
115	20240925	191700	98792760	2980	2980	2980	2980	0
116	20240925	191600	98792760	2980	2980	2980	2980	0
117	20240925	191500	98792760	2980	2980	2980	2980	0
118	20240925	191400	98792760	2980	2980	2980	2980	0
119	20240925	191300	98792760	2980	2980	2980	2980	0
120	20240925	191200	98792760	2980	2980	2980	2980	0
121	20240925	191100	98792760	2980	2980	2980	2980	0
122	20240925	191000	98792760	2980	2980	2980	2980	1623
123	20240925	190900	98792760	2980	2980	2980	2980	0
124	20240925	190800	98792760	2980	2980	2980	2980	0
125	20240925	190700	98792760	2980	2980	2980	2980	0
126	20240925	190600	98792760	2980	2980	2980	2980	0
127	20240925	190500	98792760	2980	2980	2980	2980	0
128	20240925	190400	98792760	2980	2980	2980	2980	0
129	20240925	190300	98792760	2980	2980	2980	2980	0
130	20240925	190200	98792760	2980	2980	2980	2980	0
131	20240925	190100	98792760	2980	2980	2980	2980	0
132	20240925	190000	98792760	2980	2980	2980	2980	0
133	20240925	185900	98792760	2980	2980	2980	2980	0
134	20240925	185800	98792760	2980	2980	2980	2980	0
135	20240925	185700	98792760	2980	2980	2980	2980	0
136	20240925	185600	98792760	2980	2980	2980	2980	0
137	20240925	185500	98792760	2980	2980	2980	2980	0
138	20240925	185400	98792760	2980	2980	2980	2980	0
139	20240925	185300	98792760	2980	2980	2980	2980	0
140	20240925	185200	98792760	2980	2980	2980	2980	0
141	20240925	185100	98792760	2980	2980	2980	2980	0
142	20240925	185000	98792760	2980	2980	2980	2980	0
143	20240925	184900	98792760	2980	2980	2980	2980	0
144	20240925	184800	98792760	2980	2980	2980	2980	0
145	20240925	184700	98792760	2980	2980	2980	2980	0
146	20240925	184600	98792760	2980	2980	2980	2980	0
147	20240925	184500	98792760	2980	2980	2980	2980	0
148	20240925	184400	98792760	2980	2980	2980	2980	0
149	20240925	184300	98792760	2980	2980	2980	2980	0
150	20240925	184200	98792760	2980	2980	2980	2980	0
151	20240925	184100	98792760	2980	2980	2980	2980	0
152	20240925	184000	98792760	2980	2980	2980	2980	1623
153	20240925	183900	98792760	2980	2980	2980	2980	0
154	20240925	183800	98792760	2980	2980	2980	2980	0
155	20240925	183700	98792760	2980	2980	2980	2980	0
156	20240925	183600	98792760	2980	2980	2980	2980	0
157	20240925	183500	98792760	2980	2980	2980	2980	0
158	20240925	183400	98792760	2980	2980	2980	2980	0
159	20240925	183300	98792760	2980	2980	2980	2980	0
160	20240925	183200	98792760	2980	2980	2980	2980	0
161	20240925	183100	98792760	2980	2980	2980	2980	0
162	20240925	183000	98792760	2980	2980	2980	2980	0
163	20240925	182900	98792760	2980	2980	2980	2980	0
164	20240925	182800	98792760	2980	2980	2980	2980	0
165	20240925	182700	98792760	2980	2980	2980	2980	0
166	20240925	182600	98792760	2980	2980	2980	2980	0
167	20240925	182500	98792760	2980	2980	2980	2980	0
168	20240925	182400	98792760	2980	2980	2980	2980	0
169	20240925	182300	98792760	2980	2980	2980	2980	0
170	20240925	182200	98792760	2980	2980	2980	2980	0
171	20240925	182100	98792760	2980	2980	2980	2980	0
172	20240925	182000	98792760	2980	2980	2980	2980	0
173	20240925	181900	98792760	2980	2980	2980	2980	0
174	20240925	181800	98792760	2980	2980	2980	2980	0
175	20240925	181700	98792760	2980	2980	2980	2980	0
176	20240925	181600	98792760	2980	2980	2980	2980	0
177	20240925	181500	98792760	2980	2980	2980	2980	0
178	20240925	181400	98792760	2980	2980	2980	2980	0
179	20240925	181300	98792760	2980	2980	2980	2980	0
180	20240925	181200	98792760	2980	2980	2980	2980	0
181	20240925	181100	98792760	2980	2980	2980	2980	0
182	20240925	181000	98792760	2980	2980	2980	2980	1623
183	20240925	180900	98792760	2980	2980	2980	2980	0
184	20240925	180800	98792760	2980	2980	2980	2980	0
185	20240925	180700	98792760	2980	2980	2980	2980	0
186	20240925	180600	98792760	2980	2980	2980	2980	0
187	20240925	180500	98792760	2980	2980	2980	2980	0
188	20240925	180400	98792760	2980	2980	2980	2980	0
189	20240925	180300	98792760	2980	2980	2980	2980	0
190	20240925	180200	98792760	2980	2980	2980	2980	0
191	20240925	180100	98792760	2980	2980	2980	2980	0
192	20240925	180000	98792760	2980	2980	2980	2980	0
193	20240925	175900	98792760	2980	2980	2980	2980	0
194	20240925	175800	98792760	2980	2980	2980	2980	0
195	20240925	175700	98792760	2980	2980	2980	2980	0
196	20240925	175600	98792760	2980	2980	2980	2980	0
197	20240925	175500	98792760	2980	2980	2980	2980	0
198	20240925	175400	98792760	2980	2980	2980	2980	0
199	20240925	175300	98792760	2980	2980	2980	2980	0
200	20240925	175200	98792760	2980	2980	2980	2980	0
201	20240925	175100	98792760	2980	2980	2980	2980	0
202	20240925	175000	98792760	2980	2980	2980	2980	0
203	20240925	174900	98792760	2980	2980	2980	2980	0
204	20240925	174800	98792760	2980	2980	2980	2980	0
205	20240925	174700	98792760	2980	2980	2980	2980	0
206	20240925	174600	98792760	2980	2980	2980	2980	0
207	20240925	174500	98792760	2980	2980	2980	2980	0
208	20240925	174400	98792760	2980	2980	2980	2980	0
209	20240925	174300	98792760	2980	2980	2980	2980	0
210	20240925	174200	98792760	2980	2980	2980	2980	0
211	20240925	174100	98792760	2980	2980	2980	2980	0
212	20240925	174000	98792760	2980	2980	2980	2980	1623
213	20240925	173900	98792760	2980	2980	2980	2980	0
214	20240925	173800	98792760	2980	2980	2980	2980	0
215	20240925	173700	98792760	2980	2980	2980	2980	0
216	20240925	173600	98792760	2980	2980	2980	2980	0
217	20240925	173500	98792760	2980	2980	2980	2980	0
218	20240925	173400	98792760	2980	2980	2980	2980	0
219	20240925	173300	98792760	2980	2980	2980	2980	0
220	20240925	173200	98792760	2980	2980	2980	2980	0
221	20240925	173100	98792760	2980	2980	2980	2980	0
222	20240925	173000	98792760	2980	2980	2980	2980	0
223	20240925	172900	98792760	2980	2980	2980	2980	0
224	20240925	172800	98792760	2980	2980	2980	2980	0
225	20240925	172700	98792760	2980	2980	2980	2980	0
226	20240925	172600	98792760	2980	2980	2980	2980	0
227	20240925	172500	98792760	2980	2980	2980	2980	0
228	20240925	172400	98792760	2980	2980	2980	2980	0
229	20240925	172300	98792760	2980	2980	2980	2980	0
230	20240925	172200	98792760	2980	2980	2980	2980	0
231	20240925	172100	98792760	2980	2980	2980	2980	0
232	20240925	172000	98792760	2980	2980	2980	2980	0
233	20240925	171900	98792760	2980	2980	2980	2980	0
234	20240925	171800	98792760	2980	2980	2980	2980	0
235	20240925	171700	98792760	2980	2980	2980	2980	0
236	20240925	171600	98792760	2980	2980	2980	2980	0
237	20240925	171500	98792760	2980	2980	2980	2980	0
238	20240925	171400	98792760	2980	2980	2980	2980	0
239	20240925	171300	98792760	2980	2980	2980	2980	0
240	20240925	171200	98792760	2980	2980	2980	2980	0
241	20240925	171100	98792760	2980	2980	2980	2980	0
242	20240925	171000	98792760	2980	2980	2980	2980	1623
243	20240925	170900	98792760	2980	2980	2980	2980	0
244	20240925	170800	98792760	2980	2980	2980	2980	0
245	20240925	170700	98792760	2980	2980	2980	2980	0
246	20240925	170600	98792760	2980	2980	2980	2980	0
247	20240925	170500	98792760	2980	2980	2980	2980	0
248	20240925	170400	98792760	2980	2980	2980	2980	0
249	20240925	170300	98792760	2980	2980	2980	2980	0
250	20240925	170200	98792760	2980	2980	2980	2980	0
251	20240925	170100	98792760	2980	2980	2980	2980	0
252	20240925	170000	98792760	2980	2980	2980	2980	0
253	20240925	165900	98792760	2980	2980	2980	2980	0
254	20240925	165800	98792760	2980	2980	2980	2980	0
255	20240925	165700	98792760	2980	2980	2980	2980	0
256	20240925	165600	98792760	2980	2980	2980	2980	0
257	20240925	165500	98792760	2980	2980	2980	2980	0
258	20240925	165400	98792760	2980	2980	2980	2980	0
259	20240925	165300	98792760	2980	2980	2980	2980	0
260	20240925	165200	98792760	2980	2980	2980	2980	0
261	20240925	165100	98792760	2980	2980	2980	2980	0
262	20240925	165000	98792760	2980	2980	2980	2980	0
263	20240925	164900	98792760	2980	2980	2980	2980	0
264	20240925	164800	98792760	2980	2980	2980	2980	0
265	20240925	164700	98792760	2980	2980	2980	2980	0
266	20240925	164600	98792760	2980	2980	2980	2980	0
267	20240925	164500	98792760	2980	2980	2980	2980	0
268	20240925	164400	98792760	2980	2980	2980	2980	0
269	20240925	164300	98792760	2980	2980	2980	2980	0
270	20240925	164200	98792760	2980	2980	2980	2980	0
271	20240925	164100	98792760	2980	2980	2980	2980	0
272	20240925	164000	98792760	2980	2980	2980	2980	1623
273	20240925	163900	98792760	2980	2980	2980	2980	0
274	20240925	163800	98792760	2980	2980	2980	2980	0
275	20240925	163700	98792760	2980	2980	2980	2980	0
276	20240925	163600	98792760	2980	2980	2980	2980	0
277	20240925	163500	98792760	2980	2980	2980	2980	0
278	20240925	163400	98792760	2980	2980	2980	2980	0
279	20240925	163300	98792760	2980	2980	2980	2980	0
280	20240925	163200	98792760	2980	2980	2980	2980	0
281	20240925	163100	98792760	2980	2980	2980	2980	0
282	20240925	163000	98792760	2980	2980	2980	2980	0
283	20240925	162900	98792760	2980	2980	2980	2980	0
284	20240925	162800	98792760	2980	2980	2980	2980	0
285	20240925	162700	98792760	2980	2980	2980	2980	0
286	20240925	162600	98792760	2980	2980	2980	2980	0
287	20240925	162500	98792760	2980	2980	2980	2980	0
288	20240925	162400	98792760	2980	2980	2980	2980	0
289	20240925	162300	98792760	2980	2980	2980	2980	0
290	20240925	162200	98792760	2980	2980	2980	2980	0
291	20240925	162100	98792760	2980	2980	2980	2980	0
292	20240925	162000	98792760	2980	2980	2980	2980	0
293	20240925	161900	98792760	2980	2980	2980	2980	0
294	20240925	161800	98792760	2980	2980	2980	2980	0
295	20240925	161700	98792760	2980	2980	2980	2980	0
296	20240925	161600	98792760	2980	2980	2980	2980	0
297	20240925	161500	98792760	2980	2980	2980	2980	0
298	20240925	161400	98792760	2980	2980	2980	2980	0
299	20240925	161300	98792760	2980	2980	2980	2980	0
300	20240925	161200	98792760	2980	2980	2980	2980	0
301	20240925	161100	98792760	2980	2980	2980	2980	0
302	20240925	161000	98792760	2980	2980	2980	2980	1623
303	20240925	160900	98792760	2980	2980	2980	2980	0
304	20240925	160800	98792760	2980	2980	2980	2980	0
305	20240925	160700	98792760	2980	2980	2980	2980	0
306	20240925	160600	98792760	2980	2980	2980	2980	0
307	20240925	160500	98792760	2980	2980	2980	2980	0
308	20240925	160400	98792760	2980	2980	2980	2980	0
309	20240925	160300	98792760	2980	2980	2980	2980	0
310	20240925	160200	98792760	2980	2980	2980	2980	0
311	20240925	160100	98792760	2980	2980	2980	2980	0
312	20240925	160000	98792760	2980	2980	2980	2980	0
313	20240925	155900	98792760	2980	2980	2980	2980	0
314	20240925	155800	98792760	2980	2980	2980	2980	0
315	20240925	155700	98792760	2980	2980	2980	2980	0
316	20240925	155600	98792760	2980	2980	2980	2980	0
317	20240925	155500	98792760	2980	2980	2980	2980	0
318	20240925	155400	98792760	2980	2980	2980	2980	0
319	20240925	155300	98792760	2980	2980	2980	2980	0
320	20240925	155200	98792760	2980	2980	2980	2980	0
321	20240925	155100	98792760	2980	2980	2980	2980	0
322	20240925	155000	98792760	2980	2980	2980	2980	0
323	20240925	154900	98792760	2980	2980	2980	2980	0
324	20240925	154800	98792760	2980	2980	2980	2980	0
325	20240925	154700	98792760	2980	2980	2980	2980	0
326	20240925	154600	98792760	2980	2980	2980	2980	0
327	20240925	154500	98792760	2980	2980	2980	2980	0
328	20240925	154400	98792760	2980	2980	2980	2980	0
329	20240925	154300	98792760	2980	2980	2980	2980	0
330	20240925	154200	98792760	2980	2980	2980	2980	0
331	20240925	154100	98792760	2980	2980	2980	2980	0
332	20240925	154000	98792760	2980	2980	2980	2980	1623
333	20240925	153900	98792760	2980	2980	2980	2980	0
334	20240925	153800	98792760	2980	2980	2980	2980	0
335	20240925	153700	98792760	2980	2980	2980	2980	0
336	20240925	153600	98792760	2980	2980	2980	2980	0
337	20240925	153500	98792760	2980	2980	2980	2980	0
338	20240925	153400	98792760	2980	2980	2980	2980	0
339	20240925	153300	98792760	2980	2980	2980	2980	0
340	20240925	153200	98792760	2980	2980	2980	2980	0
341	20240925	153100	98792760	2980	2980	2980	2980	0
342	20240925	153000	98792760	2980	2980	2980	2980	1623
343	20240925	152900	93956220	3005	3005	3005	3005	0
344	20240925	152800	93956220	3005	3005	3005	3005	0
345	20240925	152700	93956220	3005	3005	3005	3005	0
346	20240925	152600	93956220	3005	3005	3005	3005	0
347	20240925	152500	93956220	3005	3005	3005	3005	0
348	20240925	152400	93956220	3005	3005	3005	3005	0
349	20240925	152300	93956220	3005	3005	3005	3005	0
350	20240925	152200	93956220	3005	3005	3005	3005	0
351	20240925	152100	93956220	3005	3005	3005	3005	0
352	20240925	152000	93956220	3005	3005	3005	3005	0
353	20240925	151900	93956220	3005	3005	3015	3000	162
354	20240925	151800	93469050	3005	3010	3010	3005	19
355	20240925	151700	93411950	3010	3015	3015	3010	22
356	20240925	151600	93345710	3015	3015	3015	3015	6
357	20240925	151500	93327620	3015	3015	3015	3015	0
358	20240925	151400	93327620	3015	3015	3015	3015	0
359	20240925	151300	93327620	3015	3015	3015	3015	3
360	20240925	151200	93318575	3015	2980	3015	2980	3869
361	20240925	151100	81753365	2980	2980	2980	2980	111
362	20240925	151000	81422585	2980	2980	2980	2980	11
363	20240925	150900	81389805	2980	2970	2980	2970	11
364	20240925	150800	81357125	2980	2980	2980	2980	12
365	20240925	150700	81321365	2955	2955	2960	2955	953
366	20240925	150600	78503750	2955	2945	2955	2945	858
367	20240925	150500	75971430	2945	2945	2945	2945	0
368	20240925	150400	75971430	2945	2945	2945	2945	0
369	20240925	150300	75971430	2945	2945	2945	2945	0
370	20240925	150200	75971430	2945	2945	2945	2945	0
371	20240925	150100	75971430	2945	2945	2945	2945	0
372	20240925	150000	75971430	2945	2945	2945	2945	0
373	20240925	145900	75971430	2945	2935	2945	2935	303
374	20240925	145800	75082115	2940	2940	2940	2940	161
375	20240925	145700	74608775	2940	2940	2945	2940	44
376	20240925	145600	74479410	2945	2945	2945	2945	0
377	20240925	145500	74479410	2945	2945	2945	2945	339
378	20240925	145400	73481055	2955	2955	2955	2955	0
379	20240925	145300	73481055	2955	2940	2955	2940	5
380	20240925	145200	73466320	2940	2940	2940	2940	0
381	20240925	145100	73466320	2940	2940	2940	2940	0
382	20240925	145000	73466320	2940	2940	2940	2940	12
383	20240925	144900	73431040	2940	2940	2940	2940	0
384	20240925	144800	73431040	2940	2940	2940	2940	845
385	20240925	144700	70946740	2940	2940	2940	2940	0
386	20240925	144600	70946740	2940	2940	2940	2940	0
387	20240925	144500	70946740	2940	2940	2940	2940	0
388	20240925	144400	70946740	2940	2940	2940	2940	0
389	20240925	144300	70946740	2940	2940	2940	2940	0
390	20240925	144200	70946740	2940	2940	2940	2940	0
391	20240925	144100	70946740	2940	2940	2940	2940	2
392	20240925	144000	70940860	2940	2940	2940	2940	10
393	20240925	143900	70911460	2935	2935	2935	2935	0
394	20240925	143800	70911460	2935	2935	2935	2935	330
395	20240925	143700	69942910	2945	2945	2945	2945	100
396	20240925	143600	69648410	2945	2945	2945	2945	0
397	20240925	143500	69648410	2945	2935	2945	2935	12
398	20240925	143400	69613180	2945	2945	2945	2945	0
399	20240925	143300	69613180	2945	2945	2945	2945	1
400	20240925	143200	69610235	2945	2945	2945	2945	4
401	20240925	143100	69598455	2940	2940	2940	2940	30
402	20240925	143000	69510255	2940	2940	2940	2940	0
403	20240925	142900	69510255	2940	2940	2940	2940	0
404	20240925	142800	69510255	2940	2940	2940	2940	0
405	20240925	142700	69510255	2940	2940	2940	2940	0
406	20240925	142600	69510255	2940	2940	2940	2940	0
407	20240925	142500	69510255	2940	2940	2940	2940	0
408	20240925	142400	69510255	2940	2940	2940	2940	161
409	20240925	142300	69036915	2935	2935	2935	2935	11
410	20240925	142200	69004630	2935	2945	2945	2935	1593
411	20240925	142100	64319660	2950	2950	2950	2950	0
412	20240925	142000	64319660	2950	2950	2950	2950	37
413	20240925	141900	64210510	2950	2950	2950	2950	80
414	20240925	141800	63974510	2950	2950	2950	2950	1013
415	20240925	141700	60986160	2955	2955	2955	2955	0
416	20240925	141600	60986160	2955	2955	2955	2955	0
417	20240925	141500	60986160	2955	2955	2955	2955	0
418	20240925	141400	60986160	2955	2955	2955	2955	0
419	20240925	141300	60986160	2955	2955	2955	2955	0
420	20240925	141200	60986160	2955	2955	2955	2955	0
421	20240925	141100	60986160	2955	2955	2955	2955	0
422	20240925	141000	60986160	2955	2955	2955	2955	105
423	20240925	140900	60675885	2955	2955	2955	2955	0
424	20240925	140800	60675885	2955	2955	2955	2955	0
425	20240925	140700	60675885	2955	2955	2955	2955	233
426	20240925	140600	59987370	2955	2955	2955	2955	510
427	20240925	140500	58480320	2955	2955	2955	2955	0
428	20240925	140400	58480320	2955	2955	2955	2955	0
429	20240925	140300	58480320	2955	2955	2955	2955	0
430	20240925	140200	58480320	2955	2955	2955	2955	0
431	20240925	140100	58480320	2955	2955	2955	2955	0
432	20240925	140000	58480320	2955	2955	2955	2955	11
433	20240925	135900	58447815	2955	2955	2955	2955	857
434	20240925	135800	55915380	2955	2955	2955	2955	0
435	20240925	135700	55915380	2955	2955	2955	2955	77
436	20240925	135600	55687845	2955	2955	2955	2955	1066
437	20240925	135500	52537815	2960	2960	2960	2960	0
438	20240925	135400	52537815	2960	2960	2960	2960	0
439	20240925	135300	52537815	2960	2960	2960	2960	0
440	20240925	135200	52537815	2960	2960	2960	2960	0
441	20240925	135100	52537815	2960	2960	2960	2960	200
442	20240925	135000	51945815	2960	2960	2960	2960	9
443	20240925	134900	51919175	2960	2960	2960	2960	0
444	20240925	134800	51919175	2960	2960	2960	2960	4
445	20240925	134700	51907335	2975	2975	2975	2975	0
446	20240925	134600	51907335	2975	2975	2975	2975	0
447	20240925	134500	51907335	2975	2975	2975	2975	0
448	20240925	134400	51907335	2975	2975	2975	2975	1
449	20240925	134300	51904360	2970	2970	2970	2970	1
450	20240925	134200	51901390	2960	2960	2960	2960	0
451	20240925	134100	51901390	2960	2960	2960	2960	0
452	20240925	134000	51901390	2960	2960	2960	2960	9
453	20240925	133900	51874750	2960	2960	2960	2960	0
454	20240925	133800	51874750	2960	2965	2965	2960	12
455	20240925	133700	51839195	2970	2970	2970	2970	67
456	20240925	133600	51640205	2975	2975	2975	2975	0
457	20240925	133500	51640205	2975	2975	2975	2975	100
458	20240925	133400	51342705	2975	2975	2975	2975	0
459	20240925	133300	51342705	2975	2975	2975	2975	0
460	20240925	133200	51342705	2975	2975	2975	2975	0
461	20240925	133100	51342705	2975	2975	2975	2975	0
462	20240925	133000	51342705	2975	2975	2975	2975	0
463	20240925	132900	51342705	2975	2975	2975	2975	0
464	20240925	132800	51342705	2975	2975	2975	2975	0
465	20240925	132700	51342705	2975	2975	2975	2975	0
466	20240925	132600	51342705	2975	2975	2975	2975	0
467	20240925	132500	51342705	2975	2975	2975	2975	0
468	20240925	132400	51342705	2975	2975	2975	2975	0
469	20240925	132300	51342705	2975	2975	2975	2975	0
470	20240925	132200	51342705	2975	2975	2975	2975	0
471	20240925	132100	51342705	2975	2975	2975	2975	110
472	20240925	132000	51015455	2975	2975	2975	2970	610
473	20240925	131900	49200755	2970	2970	2970	2970	0
474	20240925	131800	49200755	2970	2970	2970	2970	2
475	20240925	131700	49194815	2980	2980	2980	2980	0
476	20240925	131600	49194815	2980	2980	2980	2980	0
477	20240925	131500	49194815	2980	2980	2980	2980	0
478	20240925	131400	49194815	2980	2975	2980	2975	334
479	20240925	131300	48199500	2970	2970	2970	2970	0
480	20240925	131200	48199500	2970	2970	2970	2970	0
481	20240925	131100	48199500	2970	2970	2970	2970	0
482	20240925	131000	48199500	2970	2970	2970	2970	13
483	20240925	130900	48160890	2970	2970	2970	2970	0
484	20240925	130800	48160890	2970	2970	2970	2970	6
485	20240925	130700	48143070	2970	2970	2970	2970	255
486	20240925	130600	47385720	2955	2955	2955	2955	0
487	20240925	130500	47385720	2955	2955	2955	2955	0
488	20240925	130400	47385720	2955	2955	2955	2955	0
489	20240925	130300	47385720	2955	2955	2955	2955	0
490	20240925	130200	47385720	2955	2955	2955	2955	0
491	20240925	130100	47385720	2955	2955	2955	2955	0
492	20240925	130000	47385720	2955	2955	2955	2955	8
493	20240925	125900	47362080	2955	2955	2955	2955	0
494	20240925	125800	47362080	2955	2955	2955	2955	6
495	20240925	125700	47344350	2970	2970	2970	2970	0
496	20240925	125600	47344350	2970	2970	2970	2970	0
497	20240925	125500	47344350	2970	2970	2970	2970	0
498	20240925	125400	47344350	2970	2970	2970	2970	0
499	20240925	125300	47344350	2970	2970	2970	2970	0
500	20240925	125200	47344350	2970	2970	2970	2970	0
501	20240925	125100	47344350	2970	2970	2970	2970	1
502	20240925	125000	47341380	2950	2950	2950	2950	7
503	20240925	124900	47320730	2950	2950	2950	2950	0
504	20240925	124800	47320730	2950	2950	2950	2950	12
505	20240925	124700	47285330	2970	2970	2970	2970	0
506	20240925	124600	47285330	2970	2970	2970	2970	0
507	20240925	124500	47285330	2970	2970	2970	2970	0
508	20240925	124400	47285330	2970	2970	2970	2970	0
509	20240925	124300	47285330	2970	2970	2970	2970	0
510	20240925	124200	47285330	2970	2970	2970	2970	0
511	20240925	124100	47285330	2970	2970	2970	2970	0
512	20240925	124000	47285330	2970	2970	2970	2970	0
513	20240925	123900	47285330	2970	2970	2970	2970	1
514	20240925	123800	47282360	2950	2950	2950	2950	6
515	20240925	123700	47264660	2970	2970	2970	2970	0
516	20240925	123600	47264660	2970	2970	2970	2970	0
517	20240925	123500	47264660	2970	2970	2970	2970	0
518	20240925	123400	47264660	2970	2970	2970	2970	1
519	20240925	123300	47261690	2950	2950	2950	2950	10
520	20240925	123200	47232190	2950	2950	2950	2950	0
521	20240925	123100	47232190	2950	2950	2950	2950	3
522	20240925	123000	47223340	2950	2950	2950	2950	2007
523	20240925	122900	41302690	2950	2950	2950	2950	993
524	20240925	122800	38373340	2950	2950	2950	2950	5
525	20240925	122700	38358590	2970	2970	2970	2970	1
526	20240925	122600	38355620	2950	2950	2950	2950	0
527	20240925	122500	38355620	2950	2950	2950	2950	0
528	20240925	122400	38355620	2950	2955	2955	2950	410
529	20240925	122300	37144570	2955	2955	2955	2955	0
530	20240925	122200	37144570	2955	2955	2955	2955	0
531	20240925	122100	37144570	2955	2955	2955	2955	0
532	20240925	122000	37144570	2955	2955	2955	2955	8
533	20240925	121900	37120930	2955	2955	2955	2955	0
534	20240925	121800	37120930	2955	2955	2955	2955	4
535	20240925	121700	37109110	2970	2970	2970	2970	0
536	20240925	121600	37109110	2970	2970	2970	2970	1
537	20240925	121500	37106140	2955	2955	2955	2955	0
538	20240925	121400	37106140	2955	2955	2955	2955	0
539	20240925	121300	37106140	2955	2955	2955	2955	0
540	20240925	121200	37106140	2955	2955	2955	2955	0
541	20240925	121100	37106140	2955	2955	2955	2955	101
542	20240925	121000	36807685	2955	2955	2955	2955	513
543	20240925	120900	35291770	2955	2955	2955	2955	0
544	20240925	120800	35291770	2955	2955	2955	2955	0
545	20240925	120700	35291770	2955	2955	2955	2955	0
546	20240925	120600	35291770	2955	2955	2955	2955	0
547	20240925	120500	35291770	2955	2955	2955	2955	0
548	20240925	120400	35291770	2955	2955	2955	2955	0
549	20240925	120300	35291770	2955	2955	2955	2955	0
550	20240925	120200	35291770	2955	2955	2955	2955	0
551	20240925	120100	35291770	2955	2955	2955	2955	0
552	20240925	120000	35291770	2955	2955	2955	2955	12
553	20240925	115900	35256310	2955	2955	2955	2955	0
554	20240925	115800	35256310	2955	2955	2955	2955	0
555	20240925	115700	35256310	2955	2955	2955	2955	0
556	20240925	115600	35256310	2955	2955	2955	2955	0
557	20240925	115500	35256310	2955	2955	2955	2955	0
558	20240925	115400	35256310	2955	2955	2955	2955	0
559	20240925	115300	35256310	2955	2955	2955	2955	0
560	20240925	115200	35256310	2955	2955	2955	2955	0
561	20240925	115100	35256310	2955	2955	2955	2955	0
562	20240925	115000	35256310	2955	2955	2955	2955	12
563	20240925	114900	35220850	2955	2955	2955	2955	0
564	20240925	114800	35220850	2955	2955	2955	2955	0
565	20240925	114700	35220850	2955	2955	2955	2955	0
566	20240925	114600	35220850	2955	2955	2955	2955	0
567	20240925	114500	35220850	2955	2955	2955	2955	0
568	20240925	114400	35220850	2955	2955	2955	2955	0
569	20240925	114300	35220850	2955	2955	2955	2955	0
570	20240925	114200	35220850	2955	2955	2955	2955	0
571	20240925	114100	35220850	2955	2955	2955	2955	1
572	20240925	114000	35217895	2955	2955	2955	2955	12
573	20240925	113900	35182435	2955	2955	2955	2955	0
574	20240925	113800	35182435	2955	2955	2955	2955	0
575	20240925	113700	35182435	2955	2955	2955	2955	0
576	20240925	113600	35182435	2955	2955	2955	2955	0
577	20240925	113500	35182435	2955	2955	2955	2955	0
578	20240925	113400	35182435	2955	2955	2955	2955	0
579	20240925	113300	35182435	2955	2955	2955	2955	0
580	20240925	113200	35182435	2955	2955	2955	2955	0
581	20240925	113100	35182435	2955	2955	2955	2955	0
582	20240925	113000	35182435	2955	2955	2955	2955	8
583	20240925	112900	35158795	2955	2955	2955	2955	0
584	20240925	112800	35158795	2955	2955	2955	2955	3
585	20240925	112700	35149930	2970	2970	2970	2970	0
586	20240925	112600	35149930	2970	2970	2970	2970	0
587	20240925	112500	35149930	2970	2970	2970	2970	0
588	20240925	112400	35149930	2970	2970	2970	2970	0
589	20240925	112300	35149930	2970	2970	2970	2970	0
590	20240925	112200	35149930	2970	2970	2970	2970	1
591	20240925	112100	35146960	2960	2960	2960	2960	0
592	20240925	112000	35146960	2960	2960	2960	2960	131
593	20240925	111900	34759200	2960	2960	2960	2960	30
594	20240925	111800	34670400	2970	2970	2970	2970	0
595	20240925	111700	34670400	2970	2970	2970	2970	0
596	20240925	111600	34670400	2970	2970	2970	2970	0
597	20240925	111500	34670400	2970	2970	2970	2970	0
598	20240925	111400	34670400	2970	2970	2970	2970	0
599	20240925	111300	34670400	2970	2975	2975	2970	15
600	20240925	111200	34625845	2980	2975	2980	2975	12
601	20240925	111100	34590135	2975	2970	2975	2970	95
602	20240925	111000	34307980	2970	2970	2970	2970	586
603	20240925	110900	32567560	2970	2955	2970	2955	15
604	20240925	110800	32523220	2970	2970	2970	2970	1
605	20240925	110700	32520250	2955	2970	2970	2955	3713
606	20240925	110600	21493315	2975	2975	2975	2975	38
607	20240925	110500	21380265	2980	2970	2980	2970	5
608	20240925	110400	21365405	2970	2970	2970	2970	153
609	20240925	110300	20910995	2955	2955	2955	2955	0
610	20240925	110200	20910995	2955	2955	2955	2955	0
611	20240925	110100	20910995	2955	2955	2955	2955	2
612	20240925	110000	20905085	2955	2955	2955	2955	4
613	20240925	105900	20893265	2950	2950	2950	2950	0
614	20240925	105800	20893265	2950	2950	2950	2950	4
615	20240925	105700	20881465	2975	2975	2975	2975	0
616	20240925	105600	20881465	2975	2975	2975	2975	0
617	20240925	105500	20881465	2975	2975	2975	2975	0
618	20240925	105400	20881465	2975	2950	2975	2950	14
619	20240925	105300	20840140	2950	2945	2950	2945	449
620	20240925	105200	19515985	2945	2950	2950	2945	705
621	20240925	105100	17436335	2965	2965	2965	2965	0
622	20240925	105000	17436335	2965	2965	2965	2965	0
623	20240925	104900	17436335	2965	2965	2965	2965	1
624	20240925	104800	17433370	2950	2950	2950	2950	4
625	20240925	104700	17421570	2965	2965	2965	2965	0
626	20240925	104600	17421570	2965	2965	2965	2965	0
627	20240925	104500	17421570	2965	2965	2965	2965	0
628	20240925	104400	17421570	2965	2965	2965	2965	0
629	20240925	104300	17421570	2965	2965	2965	2965	1
630	20240925	104200	17418605	2950	2950	2950	2950	0
631	20240925	104100	17418605	2950	2955	2955	2950	47
632	20240925	104000	17279770	2950	2950	2950	2950	0
633	20240925	103900	17279770	2950	2960	2970	2950	2471
634	20240925	103800	9982240	2975	2980	2980	2960	1082
635	20240925	103700	6778230	2990	2990	2990	2990	272
636	20240925	103600	5964950	2995	2995	2995	2995	0
637	20240925	103500	5964950	2995	2995	2995	2995	0
638	20240925	103400	5964950	2995	2995	2995	2995	0
639	20240925	103300	5964950	2995	2995	2995	2995	0
640	20240925	103200	5964950	2995	2995	2995	2995	0
641	20240925	103100	5964950	2995	2995	2995	2995	0
642	20240925	103000	5964950	2995	2995	2995	2995	0
643	20240925	102900	5964950	2995	2980	2995	2980	3
644	20240925	102800	5955995	2995	2995	2995	2995	2
645	20240925	102700	5950005	2990	2990	2990	2990	0
646	20240925	102600	5950005	2990	2990	2990	2990	0
647	20240925	102500	5950005	2990	2990	2990	2990	0
648	20240925	102400	5950005	2990	2990	2990	2990	0
649	20240925	102300	5950005	2990	2990	2990	2990	39
650	20240925	102200	5833395	2990	2990	2990	2990	0
651	20240925	102100	5833395	2990	2990	2990	2985	7
652	20240925	102000	5812475	2990	2990	2990	2990	0
653	20240925	101900	5812475	2990	2990	2990	2990	0
654	20240925	101800	5812475	2990	2990	2990	2990	0
655	20240925	101700	5812475	2990	2990	2990	2990	274
656	20240925	101600	4993215	2990	2990	2990	2990	0
657	20240925	101500	4993215	2990	2985	2990	2985	2
658	20240925	101400	4987240	2990	2990	2990	2990	1
659	20240925	101300	4984250	2990	2985	2990	2985	100
660	20240925	101200	4685645	2985	2985	2985	2985	20
661	20240925	101100	4625945	2990	2985	2990	2985	5
662	20240925	101000	4611005	2995	2985	2995	2985	53
663	20240925	100900	4452770	2985	2960	2985	2960	16
664	20240925	100800	4405240	2985	2985	2985	2985	1
665	20240925	100700	4402255	2960	2985	2985	2960	5
666	20240925	100600	4387430	2985	2985	2985	2985	0
667	20240925	100500	4387430	2985	2985	2985	2985	0
668	20240925	100400	4387430	2985	2985	2985	2985	0
669	20240925	100300	4387430	2985	2985	2985	2985	1
670	20240925	100200	4384445	2985	2985	2985	2985	2
671	20240925	100100	4378475	2985	2985	2985	2985	0
672	20240925	100000	4378475	2985	2960	2985	2960	5
673	20240925	095900	4363625	2960	2960	2960	2960	0
674	20240925	095800	4363625	2960	2970	2970	2960	6
675	20240925	095700	4345845	2990	2990	2990	2990	0
676	20240925	095600	4345845	2990	2990	2990	2990	2
677	20240925	095500	4339865	3005	3005	3005	3005	0
678	20240925	095400	4339865	3005	3005	3005	3005	0
679	20240925	095300	4339865	3005	2970	3005	2970	150
680	20240925	095200	3891890	2970	2970	2970	2970	0
681	20240925	095100	3891890	2970	2970	2970	2970	0
682	20240925	095000	3891890	2970	2970	2970	2970	0
683	20240925	094900	3891890	2970	2970	2970	2970	3
684	20240925	094800	3882980	2960	2960	2960	2960	0
685	20240925	094700	3882980	2960	2960	2960	2960	0
686	20240925	094600	3882980	2960	2960	2960	2960	0
687	20240925	094500	3882980	2960	2960	2960	2960	307
688	20240925	094400	2974260	2960	2960	2960	2960	2
689	20240925	094300	2968340	2975	2975	2975	2975	0
690	20240925	094200	2968340	2975	2975	2975	2975	1
691	20240925	094100	2965365	2975	2975	2975	2975	3
692	20240925	094000	2956440	2995	2995	2995	2995	1
693	20240925	093900	2953445	2975	2975	2975	2975	0
694	20240925	093800	2953445	2975	2975	2975	2975	0
695	20240925	093700	2953445	2975	2975	2975	2975	0
696	20240925	093600	2953445	2975	2975	2975	2975	0
697	20240925	093500	2953445	2975	2980	2980	2975	3
698	20240925	093400	2944515	2995	2995	2995	2995	0
699	20240925	093300	2944515	2995	2995	2995	2995	1
700	20240925	093200	2941520	2980	2980	2980	2980	1
701	20240925	093100	2938540	2990	2975	2990	2975	41
702	20240925	093000	2816355	2980	2980	2980	2980	0
703	20240925	092900	2816355	2980	2980	2980	2980	0
704	20240925	092800	2816355	2980	2960	2980	2960	17
705	20240925	092700	2765835	2985	2985	2985	2985	0
706	20240925	092600	2765835	2985	2985	2985	2985	0
707	20240925	092500	2765835	2985	2985	2985	2985	1
708	20240925	092400	2762850	2965	2965	2965	2965	22
709	20240925	092300	2697620	2965	2965	2965	2965	51
710	20240925	092200	2546405	2955	2960	2960	2955	410
711	20240925	092100	1333485	2960	2960	2960	2960	159
712	20240925	092000	862845	2965	2965	2965	2965	0
713	20240925	091900	862845	2965	2965	2965	2965	0
714	20240925	091800	862845	2965	2965	2965	2965	0
715	20240925	091700	862845	2965	2965	2965	2965	2
716	20240925	091600	856915	2960	2960	2960	2960	1
717	20240925	091500	853955	2960	2960	2960	2960	0
718	20240925	091400	853955	2960	2960	2960	2960	1
719	20240925	091300	850995	2965	2965	2965	2965	0
720	20240925	091200	850995	2965	2965	2965	2965	0
721	20240925	091100	850995	2965	2965	2965	2965	0
722	20240925	091000	850995	2965	2965	2965	2965	0
723	20240925	090900	850995	2965	2965	2965	2965	0
724	20240925	090800	850995	2965	2965	2965	2965	0
725	20240925	090700	850995	2965	2965	2965	2965	19
726	20240925	090600	794660	2965	2965	2965	2965	215
727	20240925	090500	157185	3000	3000	3000	3000	0
728	20240925	090400	157185	3000	3000	3000	3000	0
729	20240925	090300	157185	3000	3000	3000	3000	0
730	20240925	090200	157185	3000	3010	3010	3000	11
731	20240925	090100	124175	3020	3020	3020	3020	0
732	20240925	090000	124175	3020	2955	3020	2955	42