KissMeData/303360/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	211000	21014290	2990	2990	2990	2990	1
3	20240925	210900	21014290	2990	2990	2990	2990	0
4	20240925	210800	21014290	2990	2990	2990	2990	0
5	20240925	210700	21014290	2990	2990	2990	2990	0
6	20240925	210600	21014290	2990	2990	2990	2990	0
7	20240925	210500	21014290	2990	2990	2990	2990	0
8	20240925	210400	21014290	2990	2990	2990	2990	0
9	20240925	210300	21014290	2990	2990	2990	2990	0
10	20240925	210200	21014290	2990	2990	2990	2990	0
11	20240925	210100	21014290	2990	2990	2990	2990	0
12	20240925	210000	21014290	2990	2990	2990	2990	0
13	20240925	205900	21014290	2990	2990	2990	2990	0
14	20240925	205800	21014290	2990	2990	2990	2990	0
15	20240925	205700	21014290	2990	2990	2990	2990	0
16	20240925	205600	21014290	2990	2990	2990	2990	0
17	20240925	205500	21014290	2990	2990	2990	2990	0
18	20240925	205400	21014290	2990	2990	2990	2990	0
19	20240925	205300	21014290	2990	2990	2990	2990	0
20	20240925	205200	21014290	2990	2990	2990	2990	0
21	20240925	205100	21014290	2990	2990	2990	2990	0
22	20240925	205000	21014290	2990	2990	2990	2990	0
23	20240925	204900	21014290	2990	2990	2990	2990	0
24	20240925	204800	21014290	2990	2990	2990	2990	0
25	20240925	204700	21014290	2990	2990	2990	2990	0
26	20240925	204600	21014290	2990	2990	2990	2990	0
27	20240925	204500	21014290	2990	2990	2990	2990	0
28	20240925	204400	21014290	2990	2990	2990	2990	0
29	20240925	204300	21014290	2990	2990	2990	2990	0
30	20240925	204200	21014290	2990	2990	2990	2990	0
31	20240925	204100	21014290	2990	2990	2990	2990	0
32	20240925	204000	21014290	2990	2990	2990	2990	1
33	20240925	203900	21014290	2990	2990	2990	2990	0
34	20240925	203800	21014290	2990	2990	2990	2990	0
35	20240925	203700	21014290	2990	2990	2990	2990	0
36	20240925	203600	21014290	2990	2990	2990	2990	0
37	20240925	203500	21014290	2990	2990	2990	2990	0
38	20240925	203400	21014290	2990	2990	2990	2990	0
39	20240925	203300	21014290	2990	2990	2990	2990	0
40	20240925	203200	21014290	2990	2990	2990	2990	0
41	20240925	203100	21014290	2990	2990	2990	2990	0
42	20240925	203000	21014290	2990	2990	2990	2990	0
43	20240925	202900	21014290	2990	2990	2990	2990	0
44	20240925	202800	21014290	2990	2990	2990	2990	0
45	20240925	202700	21014290	2990	2990	2990	2990	0
46	20240925	202600	21014290	2990	2990	2990	2990	0
47	20240925	202500	21014290	2990	2990	2990	2990	0
48	20240925	202400	21014290	2990	2990	2990	2990	0
49	20240925	202300	21014290	2990	2990	2990	2990	0
50	20240925	202200	21014290	2990	2990	2990	2990	0
51	20240925	202100	21014290	2990	2990	2990	2990	0
52	20240925	202000	21014290	2990	2990	2990	2990	0
53	20240925	201900	21014290	2990	2990	2990	2990	0
54	20240925	201800	21014290	2990	2990	2990	2990	0
55	20240925	201700	21014290	2990	2990	2990	2990	0
56	20240925	201600	21014290	2990	2990	2990	2990	0
57	20240925	201500	21014290	2990	2990	2990	2990	0
58	20240925	201400	21014290	2990	2990	2990	2990	0
59	20240925	201300	21014290	2990	2990	2990	2990	0
60	20240925	201200	21014290	2990	2990	2990	2990	0
61	20240925	201100	21014290	2990	2990	2990	2990	0
62	20240925	201000	21014290	2990	2990	2990	2990	1
63	20240925	200900	21014290	2990	2990	2990	2990	0
64	20240925	200800	21014290	2990	2990	2990	2990	0
65	20240925	200700	21014290	2990	2990	2990	2990	0
66	20240925	200600	21014290	2990	2990	2990	2990	0
67	20240925	200500	21014290	2990	2990	2990	2990	0
68	20240925	200400	21014290	2990	2990	2990	2990	0
69	20240925	200300	21014290	2990	2990	2990	2990	0
70	20240925	200200	21014290	2990	2990	2990	2990	0
71	20240925	200100	21014290	2990	2990	2990	2990	0
72	20240925	200000	21014290	2990	2990	2990	2990	0
73	20240925	195900	21014290	2990	2990	2990	2990	0
74	20240925	195800	21014290	2990	2990	2990	2990	0
75	20240925	195700	21014290	2990	2990	2990	2990	0
76	20240925	195600	21014290	2990	2990	2990	2990	0
77	20240925	195500	21014290	2990	2990	2990	2990	0
78	20240925	195400	21014290	2990	2990	2990	2990	0
79	20240925	195300	21014290	2990	2990	2990	2990	0
80	20240925	195200	21014290	2990	2990	2990	2990	0
81	20240925	195100	21014290	2990	2990	2990	2990	0
82	20240925	195000	21014290	2990	2990	2990	2990	0
83	20240925	194900	21014290	2990	2990	2990	2990	0
84	20240925	194800	21014290	2990	2990	2990	2990	0
85	20240925	194700	21014290	2990	2990	2990	2990	0
86	20240925	194600	21014290	2990	2990	2990	2990	0
87	20240925	194500	21014290	2990	2990	2990	2990	0
88	20240925	194400	21014290	2990	2990	2990	2990	0
89	20240925	194300	21014290	2990	2990	2990	2990	0
90	20240925	194200	21014290	2990	2990	2990	2990	0
91	20240925	194100	21014290	2990	2990	2990	2990	0
92	20240925	194000	21014290	2990	2990	2990	2990	1
93	20240925	193900	21014290	2990	2990	2990	2990	0
94	20240925	193800	21014290	2990	2990	2990	2990	0
95	20240925	193700	21014290	2990	2990	2990	2990	0
96	20240925	193600	21014290	2990	2990	2990	2990	0
97	20240925	193500	21014290	2990	2990	2990	2990	0
98	20240925	193400	21014290	2990	2990	2990	2990	0
99	20240925	193300	21014290	2990	2990	2990	2990	0
100	20240925	193200	21014290	2990	2990	2990	2990	0
101	20240925	193100	21014290	2990	2990	2990	2990	0
102	20240925	193000	21014290	2990	2990	2990	2990	0
103	20240925	192900	21014290	2990	2990	2990	2990	0
104	20240925	192800	21014290	2990	2990	2990	2990	0
105	20240925	192700	21014290	2990	2990	2990	2990	0
106	20240925	192600	21014290	2990	2990	2990	2990	0
107	20240925	192500	21014290	2990	2990	2990	2990	0
108	20240925	192400	21014290	2990	2990	2990	2990	0
109	20240925	192300	21014290	2990	2990	2990	2990	0
110	20240925	192200	21014290	2990	2990	2990	2990	0
111	20240925	192100	21014290	2990	2990	2990	2990	0
112	20240925	192000	21014290	2990	2990	2990	2990	0
113	20240925	191900	21014290	2990	2990	2990	2990	0
114	20240925	191800	21014290	2990	2990	2990	2990	0
115	20240925	191700	21014290	2990	2990	2990	2990	0
116	20240925	191600	21014290	2990	2990	2990	2990	0
117	20240925	191500	21014290	2990	2990	2990	2990	0
118	20240925	191400	21014290	2990	2990	2990	2990	0
119	20240925	191300	21014290	2990	2990	2990	2990	0
120	20240925	191200	21014290	2990	2990	2990	2990	0
121	20240925	191100	21014290	2990	2990	2990	2990	0
122	20240925	191000	21014290	2990	2990	2990	2990	1
123	20240925	190900	21014290	2990	2990	2990	2990	0
124	20240925	190800	21014290	2990	2990	2990	2990	0
125	20240925	190700	21014290	2990	2990	2990	2990	0
126	20240925	190600	21014290	2990	2990	2990	2990	0
127	20240925	190500	21014290	2990	2990	2990	2990	0
128	20240925	190400	21014290	2990	2990	2990	2990	0
129	20240925	190300	21014290	2990	2990	2990	2990	0
130	20240925	190200	21014290	2990	2990	2990	2990	0
131	20240925	190100	21014290	2990	2990	2990	2990	0
132	20240925	190000	21014290	2990	2990	2990	2990	0
133	20240925	185900	21014290	2990	2990	2990	2990	0
134	20240925	185800	21014290	2990	2990	2990	2990	0
135	20240925	185700	21014290	2990	2990	2990	2990	0
136	20240925	185600	21014290	2990	2990	2990	2990	0
137	20240925	185500	21014290	2990	2990	2990	2990	0
138	20240925	185400	21014290	2990	2990	2990	2990	0
139	20240925	185300	21014290	2990	2990	2990	2990	0
140	20240925	185200	21014290	2990	2990	2990	2990	0
141	20240925	185100	21014290	2990	2990	2990	2990	0
142	20240925	185000	21014290	2990	2990	2990	2990	0
143	20240925	184900	21014290	2990	2990	2990	2990	0
144	20240925	184800	21014290	2990	2990	2990	2990	0
145	20240925	184700	21014290	2990	2990	2990	2990	0
146	20240925	184600	21014290	2990	2990	2990	2990	0
147	20240925	184500	21014290	2990	2990	2990	2990	0
148	20240925	184400	21014290	2990	2990	2990	2990	0
149	20240925	184300	21014290	2990	2990	2990	2990	0
150	20240925	184200	21014290	2990	2990	2990	2990	0
151	20240925	184100	21014290	2990	2990	2990	2990	0
152	20240925	184000	21014290	2990	2990	2990	2990	1
153	20240925	183900	21014290	2990	2990	2990	2990	0
154	20240925	183800	21014290	2990	2990	2990	2990	0
155	20240925	183700	21014290	2990	2990	2990	2990	0
156	20240925	183600	21014290	2990	2990	2990	2990	0
157	20240925	183500	21014290	2990	2990	2990	2990	0
158	20240925	183400	21014290	2990	2990	2990	2990	0
159	20240925	183300	21014290	2990	2990	2990	2990	0
160	20240925	183200	21014290	2990	2990	2990	2990	0
161	20240925	183100	21014290	2990	2990	2990	2990	0
162	20240925	183000	21014290	2990	2990	2990	2990	0
163	20240925	182900	21014290	2990	2990	2990	2990	0
164	20240925	182800	21014290	2990	2990	2990	2990	0
165	20240925	182700	21014290	2990	2990	2990	2990	0
166	20240925	182600	21014290	2990	2990	2990	2990	0
167	20240925	182500	21014290	2990	2990	2990	2990	0
168	20240925	182400	21014290	2990	2990	2990	2990	0
169	20240925	182300	21014290	2990	2990	2990	2990	0
170	20240925	182200	21014290	2990	2990	2990	2990	0
171	20240925	182100	21014290	2990	2990	2990	2990	0
172	20240925	182000	21014290	2990	2990	2990	2990	0
173	20240925	181900	21014290	2990	2990	2990	2990	0
174	20240925	181800	21014290	2990	2990	2990	2990	0
175	20240925	181700	21014290	2990	2990	2990	2990	0
176	20240925	181600	21014290	2990	2990	2990	2990	0
177	20240925	181500	21014290	2990	2990	2990	2990	0
178	20240925	181400	21014290	2990	2990	2990	2990	0
179	20240925	181300	21014290	2990	2990	2990	2990	0
180	20240925	181200	21014290	2990	2990	2990	2990	0
181	20240925	181100	21014290	2990	2990	2990	2990	0
182	20240925	181000	21014290	2990	2990	2990	2990	1
183	20240925	180900	21014290	2990	2990	2990	2990	0
184	20240925	180800	21014290	2990	2990	2990	2990	0
185	20240925	180700	21014290	2990	2990	2990	2990	0
186	20240925	180600	21014290	2990	2990	2990	2990	0
187	20240925	180500	21014290	2990	2990	2990	2990	0
188	20240925	180400	21014290	2990	2990	2990	2990	0
189	20240925	180300	21014290	2990	2990	2990	2990	0
190	20240925	180200	21014290	2990	2990	2990	2990	0
191	20240925	180100	21014290	2990	2990	2990	2990	0
192	20240925	180000	21014290	2990	2990	2990	2990	0
193	20240925	175900	21014290	2990	2990	2990	2990	0
194	20240925	175800	21014290	2990	2990	2990	2990	0
195	20240925	175700	21014290	2990	2990	2990	2990	0
196	20240925	175600	21014290	2990	2990	2990	2990	0
197	20240925	175500	21014290	2990	2990	2990	2990	0
198	20240925	175400	21014290	2990	2990	2990	2990	0
199	20240925	175300	21014290	2990	2990	2990	2990	0
200	20240925	175200	21014290	2990	2990	2990	2990	0
201	20240925	175100	21014290	2990	2990	2990	2990	0
202	20240925	175000	21014290	2990	2990	2990	2990	0
203	20240925	174900	21014290	2990	2990	2990	2990	0
204	20240925	174800	21014290	2990	2990	2990	2990	0
205	20240925	174700	21014290	2990	2990	2990	2990	0
206	20240925	174600	21014290	2990	2990	2990	2990	0
207	20240925	174500	21014290	2990	2990	2990	2990	0
208	20240925	174400	21014290	2990	2990	2990	2990	0
209	20240925	174300	21014290	2990	2990	2990	2990	0
210	20240925	174200	21014290	2990	2990	2990	2990	0
211	20240925	174100	21014290	2990	2990	2990	2990	0
212	20240925	174000	21014290	2990	2990	2990	2990	1
213	20240925	173900	21014290	2990	2990	2990	2990	0
214	20240925	173800	21014290	2990	2990	2990	2990	0
215	20240925	173700	21014290	2990	2990	2990	2990	0
216	20240925	173600	21014290	2990	2990	2990	2990	0
217	20240925	173500	21014290	2990	2990	2990	2990	0
218	20240925	173400	21014290	2990	2990	2990	2990	0
219	20240925	173300	21014290	2990	2990	2990	2990	0
220	20240925	173200	21014290	2990	2990	2990	2990	0
221	20240925	173100	21014290	2990	2990	2990	2990	0
222	20240925	173000	21014290	2990	2990	2990	2990	0
223	20240925	172900	21014290	2990	2990	2990	2990	0
224	20240925	172800	21014290	2990	2990	2990	2990	0
225	20240925	172700	21014290	2990	2990	2990	2990	0
226	20240925	172600	21014290	2990	2990	2990	2990	0
227	20240925	172500	21014290	2990	2990	2990	2990	0
228	20240925	172400	21014290	2990	2990	2990	2990	0
229	20240925	172300	21014290	2990	2990	2990	2990	0
230	20240925	172200	21014290	2990	2990	2990	2990	0
231	20240925	172100	21014290	2990	2990	2990	2990	0
232	20240925	172000	21014290	2990	2990	2990	2990	0
233	20240925	171900	21014290	2990	2990	2990	2990	0
234	20240925	171800	21014290	2990	2990	2990	2990	0
235	20240925	171700	21014290	2990	2990	2990	2990	0
236	20240925	171600	21014290	2990	2990	2990	2990	0
237	20240925	171500	21014290	2990	2990	2990	2990	0
238	20240925	171400	21014290	2990	2990	2990	2990	0
239	20240925	171300	21014290	2990	2990	2990	2990	0
240	20240925	171200	21014290	2990	2990	2990	2990	0
241	20240925	171100	21014290	2990	2990	2990	2990	0
242	20240925	171000	21014290	2990	2990	2990	2990	1
243	20240925	170900	21014290	2990	2990	2990	2990	0
244	20240925	170800	21014290	2990	2990	2990	2990	0
245	20240925	170700	21014290	2990	2990	2990	2990	0
246	20240925	170600	21014290	2990	2990	2990	2990	0
247	20240925	170500	21014290	2990	2990	2990	2990	0
248	20240925	170400	21014290	2990	2990	2990	2990	0
249	20240925	170300	21014290	2990	2990	2990	2990	0
250	20240925	170200	21014290	2990	2990	2990	2990	0
251	20240925	170100	21014290	2990	2990	2990	2990	0
252	20240925	170000	21014290	2990	2990	2990	2990	0
253	20240925	165900	21014290	2990	2990	2990	2990	0
254	20240925	165800	21014290	2990	2990	2990	2990	0
255	20240925	165700	21014290	2990	2990	2990	2990	0
256	20240925	165600	21014290	2990	2990	2990	2990	0
257	20240925	165500	21014290	2990	2990	2990	2990	0
258	20240925	165400	21014290	2990	2990	2990	2990	0
259	20240925	165300	21014290	2990	2990	2990	2990	0
260	20240925	165200	21014290	2990	2990	2990	2990	0
261	20240925	165100	21014290	2990	2990	2990	2990	0
262	20240925	165000	21014290	2990	2990	2990	2990	0
263	20240925	164900	21014290	2990	2990	2990	2990	0
264	20240925	164800	21014290	2990	2990	2990	2990	0
265	20240925	164700	21014290	2990	2990	2990	2990	0
266	20240925	164600	21014290	2990	2990	2990	2990	0
267	20240925	164500	21014290	2990	2990	2990	2990	0
268	20240925	164400	21014290	2990	2990	2990	2990	0
269	20240925	164300	21014290	2990	2990	2990	2990	0
270	20240925	164200	21014290	2990	2990	2990	2990	0
271	20240925	164100	21014290	2990	2990	2990	2990	0
272	20240925	164000	21014290	2990	2990	2990	2990	1
273	20240925	163900	21014290	2990	2990	2990	2990	0
274	20240925	163800	21014290	2990	2990	2990	2990	0
275	20240925	163700	21014290	2990	2990	2990	2990	0
276	20240925	163600	21014290	2990	2990	2990	2990	0
277	20240925	163500	21014290	2990	2990	2990	2990	0
278	20240925	163400	21014290	2990	2990	2990	2990	0
279	20240925	163300	21014290	2990	2990	2990	2990	0
280	20240925	163200	21014290	2990	2990	2990	2990	0
281	20240925	163100	21014290	2990	2990	2990	2990	0
282	20240925	163000	21014290	2990	2990	2990	2990	0
283	20240925	162900	21014290	2990	2990	2990	2990	0
284	20240925	162800	21014290	2990	2990	2990	2990	0
285	20240925	162700	21014290	2990	2990	2990	2990	0
286	20240925	162600	21014290	2990	2990	2990	2990	0
287	20240925	162500	21014290	2990	2990	2990	2990	0
288	20240925	162400	21014290	2990	2990	2990	2990	0
289	20240925	162300	21014290	2990	2990	2990	2990	0
290	20240925	162200	21014290	2990	2990	2990	2990	0
291	20240925	162100	21014290	2990	2990	2990	2990	0
292	20240925	162000	21014290	2990	2990	2990	2990	0
293	20240925	161900	21014290	2990	2990	2990	2990	0
294	20240925	161800	21014290	2990	2990	2990	2990	0
295	20240925	161700	21014290	2990	2990	2990	2990	0
296	20240925	161600	21014290	2990	2990	2990	2990	0
297	20240925	161500	21014290	2990	2990	2990	2990	0
298	20240925	161400	21014290	2990	2990	2990	2990	0
299	20240925	161300	21014290	2990	2990	2990	2990	0
300	20240925	161200	21014290	2990	2990	2990	2990	0
301	20240925	161100	21014290	2990	2990	2990	2990	0
302	20240925	161000	21014290	2990	2990	2990	2990	1
303	20240925	160900	21014290	2990	2990	2990	2990	0
304	20240925	160800	21014290	2990	2990	2990	2990	0
305	20240925	160700	21014290	2990	2990	2990	2990	0
306	20240925	160600	21014290	2990	2990	2990	2990	0
307	20240925	160500	21014290	2990	2990	2990	2990	0
308	20240925	160400	21014290	2990	2990	2990	2990	0
309	20240925	160300	21014290	2990	2990	2990	2990	0
310	20240925	160200	21014290	2990	2990	2990	2990	0
311	20240925	160100	21014290	2990	2990	2990	2990	0
312	20240925	160000	21014290	2990	2990	2990	2990	0
313	20240925	155900	21014290	2990	2990	2990	2990	0
314	20240925	155800	21014290	2990	2990	2990	2990	0
315	20240925	155700	21014290	2990	2990	2990	2990	0
316	20240925	155600	21014290	2990	2990	2990	2990	0
317	20240925	155500	21014290	2990	2990	2990	2990	0
318	20240925	155400	21014290	2990	2990	2990	2990	0
319	20240925	155300	21014290	2990	2990	2990	2990	0
320	20240925	155200	21014290	2990	2990	2990	2990	0
321	20240925	155100	21014290	2990	2990	2990	2990	0
322	20240925	155000	21014290	2990	2990	2990	2990	0
323	20240925	154900	21014290	2990	2990	2990	2990	0
324	20240925	154800	21014290	2990	2990	2990	2990	0
325	20240925	154700	21014290	2990	2990	2990	2990	0
326	20240925	154600	21014290	2990	2990	2990	2990	0
327	20240925	154500	21014290	2990	2990	2990	2990	0
328	20240925	154400	21014290	2990	2990	2990	2990	0
329	20240925	154300	21014290	2990	2990	2990	2990	0
330	20240925	154200	21014290	2990	2990	2990	2990	0
331	20240925	154100	21014290	2990	2990	2990	2990	0
332	20240925	154000	21014290	2990	2990	2990	2990	1
333	20240925	153900	21014290	2990	2990	2990	2990	0
334	20240925	153800	21014290	2990	2990	2990	2990	0
335	20240925	153700	21014290	2990	2990	2990	2990	0
336	20240925	153600	21014290	2990	2990	2990	2990	0
337	20240925	153500	21014290	2990	2990	2990	2990	0
338	20240925	153400	21014290	2990	2990	2990	2990	0
339	20240925	153300	21014290	2990	2990	2990	2990	0
340	20240925	153200	21014290	2990	2990	2990	2990	0
341	20240925	153100	21014290	2990	2990	2990	2990	0
342	20240925	153000	21014290	2990	2990	2990	2990	1
343	20240925	152900	21011300	2970	2970	2970	2970	0
344	20240925	152800	21011300	2970	2970	2970	2970	0
345	20240925	152700	21011300	2970	2970	2970	2970	0
346	20240925	152600	21011300	2970	2970	2970	2970	0
347	20240925	152500	21011300	2970	2970	2970	2970	0
348	20240925	152400	21011300	2970	2970	2970	2970	0
349	20240925	152300	21011300	2970	2970	2970	2970	0
350	20240925	152200	21011300	2970	2970	2970	2970	0
351	20240925	152100	21011300	2970	2970	2970	2970	0
352	20240925	152000	21011300	2970	2970	2970	2970	0
353	20240925	151900	21011300	2970	2970	2970	2970	163
354	20240925	151800	20527190	2995	2995	2995	2995	0
355	20240925	151700	20527190	2995	2995	2995	2995	0
356	20240925	151600	20527190	2995	2995	2995	2995	0
357	20240925	151500	20527190	2995	2995	2995	2995	0
358	20240925	151400	20527190	2995	2995	2995	2995	0
359	20240925	151300	20527190	2995	2995	2995	2995	0
360	20240925	151200	20527190	2995	2995	2995	2995	0
361	20240925	151100	20527190	2995	2995	2995	2995	0
362	20240925	151000	20527190	2995	2995	2995	2995	0
363	20240925	150900	20527190	2995	2995	2995	2995	0
364	20240925	150800	20527190	2995	2995	2995	2995	0
365	20240925	150700	20527190	2995	2995	2995	2995	0
366	20240925	150600	20527190	2995	2995	2995	2995	0
367	20240925	150500	20527190	2995	2995	2995	2995	0
368	20240925	150400	20527190	2995	2995	2995	2995	0
369	20240925	150300	20527190	2995	2995	2995	2995	0
370	20240925	150200	20527190	2995	2995	2995	2995	0
371	20240925	150100	20527190	2995	2995	2995	2995	0
372	20240925	150000	20527190	2995	2995	2995	2995	0
373	20240925	145900	20527190	2995	2995	2995	2995	0
374	20240925	145800	20527190	2995	2975	2995	2975	4
375	20240925	145700	20515270	2975	2975	2975	2975	100
376	20240925	145600	20217770	2975	2975	2975	2975	0
377	20240925	145500	20217770	2975	2975	2975	2975	0
378	20240925	145400	20217770	2975	2975	2975	2975	33
379	20240925	145300	20119595	2975	2975	2975	2975	1
380	20240925	145200	20116620	2970	2970	2970	2970	0
381	20240925	145100	20116620	2970	2970	2970	2970	0
382	20240925	145000	20116620	2970	2970	2970	2970	0
383	20240925	144900	20116620	2970	2985	2985	2970	613
384	20240925	144800	18290290	2985	2985	2985	2985	0
385	20240925	144700	18290290	2985	2985	2985	2985	46
386	20240925	144600	18152980	3000	3000	3000	3000	0
387	20240925	144500	18152980	3000	3000	3000	3000	0
388	20240925	144400	18152980	3000	3000	3000	3000	0
389	20240925	144300	18152980	3000	3000	3000	3000	0
390	20240925	144200	18152980	3000	3000	3000	3000	0
391	20240925	144100	18152980	3000	3000	3000	3000	0
392	20240925	144000	18152980	3000	3000	3000	3000	0
393	20240925	143900	18152980	3000	3000	3000	3000	0
394	20240925	143800	18152980	3000	3000	3000	3000	0
395	20240925	143700	18152980	3000	3000	3000	3000	0
396	20240925	143600	18152980	3000	3000	3000	3000	0
397	20240925	143500	18152980	3000	3000	3000	3000	0
398	20240925	143400	18152980	3000	3000	3000	3000	0
399	20240925	143300	18152980	3000	3000	3000	3000	0
400	20240925	143200	18152980	3000	3000	3000	3000	0
401	20240925	143100	18152980	3000	3000	3000	3000	0
402	20240925	143000	18152980	3000	3000	3000	3000	0
403	20240925	142900	18152980	3000	3000	3000	3000	0
404	20240925	142800	18152980	3000	3000	3000	3000	0
405	20240925	142700	18152980	3000	3000	3000	3000	0
406	20240925	142600	18152980	3000	3000	3000	3000	0
407	20240925	142500	18152980	3000	3000	3000	3000	0
408	20240925	142400	18152980	3000	3000	3000	3000	0
409	20240925	142300	18152980	3000	3000	3000	3000	0
410	20240925	142200	18152980	3000	3000	3000	3000	0
411	20240925	142100	18152980	3000	3000	3000	3000	0
412	20240925	142000	18152980	3000	3000	3000	3000	0
413	20240925	141900	18152980	3000	3000	3000	3000	0
414	20240925	141800	18152980	3000	3000	3000	3000	0
415	20240925	141700	18152980	3000	3000	3000	3000	0
416	20240925	141600	18152980	3000	3000	3000	3000	0
417	20240925	141500	18152980	3000	3000	3000	3000	0
418	20240925	141400	18152980	3000	3000	3000	3000	0
419	20240925	141300	18152980	3000	3000	3000	3000	0
420	20240925	141200	18152980	3000	3000	3000	3000	0
421	20240925	141100	18152980	3000	3000	3000	3000	0
422	20240925	141000	18152980	3000	3000	3000	3000	0
423	20240925	140900	18152980	3000	3000	3000	3000	0
424	20240925	140800	18152980	3000	3000	3000	3000	0
425	20240925	140700	18152980	3000	3000	3000	3000	0
426	20240925	140600	18152980	3000	3000	3000	3000	0
427	20240925	140500	18152980	3000	3000	3000	3000	0
428	20240925	140400	18152980	3000	3000	3000	3000	0
429	20240925	140300	18152980	3000	3000	3000	3000	0
430	20240925	140200	18152980	3000	3000	3000	3000	0
431	20240925	140100	18152980	3000	3000	3000	3000	0
432	20240925	140000	18152980	3000	3000	3000	3000	0
433	20240925	135900	18152980	3000	3000	3000	3000	0
434	20240925	135800	18152980	3000	3000	3000	3000	0
435	20240925	135700	18152980	3000	3000	3000	3000	0
436	20240925	135600	18152980	3000	3000	3000	3000	0
437	20240925	135500	18152980	3000	3000	3000	3000	0
438	20240925	135400	18152980	3000	3000	3000	3000	0
439	20240925	135300	18152980	3000	3000	3000	3000	0
440	20240925	135200	18152980	3000	3000	3000	3000	0
441	20240925	135100	18152980	3000	3000	3000	3000	0
442	20240925	135000	18152980	3000	3000	3000	3000	0
443	20240925	134900	18152980	3000	3000	3000	3000	0
444	20240925	134800	18152980	3000	3000	3000	3000	0
445	20240925	134700	18152980	3000	3000	3000	3000	0
446	20240925	134600	18152980	3000	3000	3000	3000	0
447	20240925	134500	18152980	3000	3000	3000	3000	0
448	20240925	134400	18152980	3000	3000	3000	3000	0
449	20240925	134300	18152980	3000	3000	3000	3000	0
450	20240925	134200	18152980	3000	3000	3000	3000	0
451	20240925	134100	18152980	3000	3000	3000	3000	0
452	20240925	134000	18152980	3000	3000	3000	3000	0
453	20240925	133900	18152980	3000	3000	3000	3000	0
454	20240925	133800	18152980	3000	3000	3000	3000	0
455	20240925	133700	18152980	3000	3000	3000	3000	0
456	20240925	133600	18152980	3000	3000	3000	3000	0
457	20240925	133500	18152980	3000	3000	3000	3000	0
458	20240925	133400	18152980	3000	3000	3000	3000	0
459	20240925	133300	18152980	3000	3000	3000	3000	0
460	20240925	133200	18152980	3000	3000	3000	3000	0
461	20240925	133100	18152980	3000	3000	3000	3000	0
462	20240925	133000	18152980	3000	3000	3000	3000	0
463	20240925	132900	18152980	3000	3000	3000	3000	0
464	20240925	132800	18152980	3000	3000	3000	3000	0
465	20240925	132700	18152980	3000	3000	3000	3000	0
466	20240925	132600	18152980	3000	3000	3000	3000	0
467	20240925	132500	18152980	3000	3000	3000	3000	0
468	20240925	132400	18152980	3000	3000	3000	3000	0
469	20240925	132300	18152980	3000	3000	3000	3000	0
470	20240925	132200	18152980	3000	3000	3000	3000	5
471	20240925	132100	18137980	3000	3000	3000	3000	0
472	20240925	132000	18137980	3000	3000	3000	3000	0
473	20240925	131900	18137980	3000	3000	3000	3000	0
474	20240925	131800	18137980	3000	3000	3000	3000	0
475	20240925	131700	18137980	3000	3000	3000	3000	0
476	20240925	131600	18137980	3000	3000	3000	3000	0
477	20240925	131500	18137980	3000	3000	3000	3000	0
478	20240925	131400	18137980	3000	3000	3000	3000	0
479	20240925	131300	18137980	3000	3000	3000	3000	0
480	20240925	131200	18137980	3000	3000	3000	3000	0
481	20240925	131100	18137980	3000	3000	3000	3000	0
482	20240925	131000	18137980	3000	3000	3000	3000	0
483	20240925	130900	18137980	3000	3000	3000	3000	0
484	20240925	130800	18137980	3000	3000	3000	3000	0
485	20240925	130700	18137980	3000	3000	3000	3000	0
486	20240925	130600	18137980	3000	2995	3000	2995	10
487	20240925	130500	18108005	3000	3000	3000	3000	0
488	20240925	130400	18108005	3000	3000	3000	3000	0
489	20240925	130300	18108005	3000	3000	3000	3000	0
490	20240925	130200	18108005	3000	3000	3000	3000	0
491	20240925	130100	18108005	3000	3000	3000	3000	0
492	20240925	130000	18108005	3000	3000	3000	3000	0
493	20240925	125900	18108005	3000	3000	3000	3000	0
494	20240925	125800	18108005	3000	3000	3000	3000	0
495	20240925	125700	18108005	3000	3000	3000	3000	0
496	20240925	125600	18108005	3000	3000	3000	3000	0
497	20240925	125500	18108005	3000	3000	3000	3000	0
498	20240925	125400	18108005	3000	3000	3000	3000	0
499	20240925	125300	18108005	3000	3000	3000	3000	0
500	20240925	125200	18108005	3000	3000	3000	3000	0
501	20240925	125100	18108005	3000	3000	3000	3000	0
502	20240925	125000	18108005	3000	3000	3000	3000	3
503	20240925	124900	18099005	3000	3000	3000	3000	0
504	20240925	124800	18099005	3000	3000	3000	3000	0
505	20240925	124700	18099005	3000	3000	3000	3000	0
506	20240925	124600	18099005	3000	3000	3000	3000	0
507	20240925	124500	18099005	3000	3000	3000	3000	0
508	20240925	124400	18099005	3000	3000	3000	3000	0
509	20240925	124300	18099005	3000	3000	3000	3000	0
510	20240925	124200	18099005	3000	3000	3000	3000	0
511	20240925	124100	18099005	3000	3000	3000	3000	2
512	20240925	124000	18093005	2985	2985	2985	2985	461
513	20240925	123900	16716920	2985	2985	2985	2985	0
514	20240925	123800	16716920	2985	2985	2985	2985	0
515	20240925	123700	16716920	2985	2985	2985	2985	0
516	20240925	123600	16716920	2985	2985	2985	2985	0
517	20240925	123500	16716920	2985	2985	2985	2985	0
518	20240925	123400	16716920	2985	2985	2985	2985	0
519	20240925	123300	16716920	2985	2985	2985	2985	0
520	20240925	123200	16716920	2985	2985	2985	2985	0
521	20240925	123100	16716920	2985	2985	2985	2985	0
522	20240925	123000	16716920	2985	2985	2985	2985	0
523	20240925	122900	16716920	2985	2980	2985	2980	25
524	20240925	122800	16642395	2985	2985	2985	2985	0
525	20240925	122700	16642395	2985	2985	2985	2985	5
526	20240925	122600	16627470	2985	2985	2985	2985	0
527	20240925	122500	16627470	2985	2985	2985	2985	0
528	20240925	122400	16627470	2985	2985	2985	2985	0
529	20240925	122300	16627470	2985	2985	2985	2985	0
530	20240925	122200	16627470	2985	2985	2985	2985	0
531	20240925	122100	16627470	2985	2985	2985	2985	0
532	20240925	122000	16627470	2985	2985	2985	2985	0
533	20240925	121900	16627470	2985	2985	2985	2985	0
534	20240925	121800	16627470	2985	2985	2985	2985	0
535	20240925	121700	16627470	2985	2985	2985	2985	0
536	20240925	121600	16627470	2985	2985	2985	2985	0
537	20240925	121500	16627470	2985	2985	2985	2985	0
538	20240925	121400	16627470	2985	2985	2985	2985	0
539	20240925	121300	16627470	2985	2985	2985	2985	0
540	20240925	121200	16627470	2985	2985	2985	2985	0
541	20240925	121100	16627470	2985	2985	2985	2985	0
542	20240925	121000	16627470	2985	2985	2985	2985	0
543	20240925	120900	16627470	2985	2985	2985	2985	0
544	20240925	120800	16627470	2985	2985	2985	2985	0
545	20240925	120700	16627470	2985	2985	2985	2985	0
546	20240925	120600	16627470	2985	2985	2985	2985	0
547	20240925	120500	16627470	2985	2985	2985	2985	0
548	20240925	120400	16627470	2985	2985	2985	2985	0
549	20240925	120300	16627470	2985	2985	2985	2985	2
550	20240925	120200	16621500	2965	2965	2965	2965	0
551	20240925	120100	16621500	2965	2965	2965	2965	1000
552	20240925	120000	13656500	2965	2965	2965	2965	0
553	20240925	115900	13656500	2965	2965	2965	2965	163
554	20240925	115800	13173205	2965	2970	2970	2965	77
555	20240925	115700	12944565	2985	2985	2985	2985	0
556	20240925	115600	12944565	2985	2985	2985	2985	0
557	20240925	115500	12944565	2985	2985	2985	2985	0
558	20240925	115400	12944565	2985	2985	2985	2985	0
559	20240925	115300	12944565	2985	2985	2985	2985	0
560	20240925	115200	12944565	2985	2985	2985	2985	0
561	20240925	115100	12944565	2985	2985	2985	2985	0
562	20240925	115000	12944565	2985	2985	2985	2985	0
563	20240925	114900	12944565	2985	2985	2985	2985	0
564	20240925	114800	12944565	2985	2985	2985	2985	0
565	20240925	114700	12944565	2985	2985	2985	2985	0
566	20240925	114600	12944565	2985	2985	2985	2985	0
567	20240925	114500	12944565	2985	2985	2985	2985	0
568	20240925	114400	12944565	2985	2985	2985	2985	0
569	20240925	114300	12944565	2985	2985	2985	2985	0
570	20240925	114200	12944565	2985	2985	2985	2985	0
571	20240925	114100	12944565	2985	2985	2985	2985	0
572	20240925	114000	12944565	2985	2985	2985	2985	0
573	20240925	113900	12944565	2985	2985	2985	2985	0
574	20240925	113800	12944565	2985	2985	2985	2985	0
575	20240925	113700	12944565	2985	2985	2985	2985	0
576	20240925	113600	12944565	2985	2985	2985	2985	0
577	20240925	113500	12944565	2985	2985	2985	2985	0
578	20240925	113400	12944565	2985	2985	2985	2985	0
579	20240925	113300	12944565	2985	2985	2985	2985	0
580	20240925	113200	12944565	2985	2985	2985	2985	77
581	20240925	113100	12714720	2985	2985	2985	2985	0
582	20240925	113000	12714720	2985	2985	2985	2985	0
583	20240925	112900	12714720	2985	2985	2985	2985	0
584	20240925	112800	12714720	2985	2985	2985	2985	0
585	20240925	112700	12714720	2985	2985	2985	2985	0
586	20240925	112600	12714720	2985	2985	2985	2985	0
587	20240925	112500	12714720	2985	2985	2985	2985	0
588	20240925	112400	12714720	2985	2985	2985	2985	0
589	20240925	112300	12714720	2985	2985	2985	2985	0
590	20240925	112200	12714720	2985	2985	2985	2985	0
591	20240925	112100	12714720	2985	2985	2985	2985	0
592	20240925	112000	12714720	2985	2985	2985	2985	0
593	20240925	111900	12714720	2985	2985	2985	2985	0
594	20240925	111800	12714720	2985	2985	2985	2985	0
595	20240925	111700	12714720	2985	2985	2985	2985	0
596	20240925	111600	12714720	2985	2985	2985	2985	0
597	20240925	111500	12714720	2985	2985	2985	2985	0
598	20240925	111400	12714720	2985	2985	2985	2985	0
599	20240925	111300	12714720	2985	2985	2985	2985	0
600	20240925	111200	12714720	2985	2985	2985	2985	0
601	20240925	111100	12714720	2985	2985	2985	2985	0
602	20240925	111000	12714720	2985	2985	2985	2985	0
603	20240925	110900	12714720	2985	2985	2985	2985	0
604	20240925	110800	12714720	2985	2985	2985	2985	0
605	20240925	110700	12714720	2985	2985	2985	2985	0
606	20240925	110600	12714720	2985	2985	2985	2985	0
607	20240925	110500	12714720	2985	2985	2985	2985	0
608	20240925	110400	12714720	2985	2985	2985	2985	0
609	20240925	110300	12714720	2985	2985	2985	2985	0
610	20240925	110200	12714720	2985	2985	2985	2985	0
611	20240925	110100	12714720	2985	2985	2985	2985	0
612	20240925	110000	12714720	2985	2985	2985	2985	0
613	20240925	105900	12714720	2985	2985	2985	2985	0
614	20240925	105800	12714720	2985	2985	2985	2985	0
615	20240925	105700	12714720	2985	2985	2985	2985	0
616	20240925	105600	12714720	2985	2985	2985	2985	0
617	20240925	105500	12714720	2985	2985	2985	2985	0
618	20240925	105400	12714720	2985	2985	2985	2985	0
619	20240925	105300	12714720	2985	2985	2985	2985	0
620	20240925	105200	12714720	2985	2985	2985	2985	0
621	20240925	105100	12714720	2985	2985	2985	2985	0
622	20240925	105000	12714720	2985	2985	2985	2985	0
623	20240925	104900	12714720	2985	2985	2985	2985	0
624	20240925	104800	12714720	2985	2985	2985	2985	0
625	20240925	104700	12714720	2985	2985	2985	2985	0
626	20240925	104600	12714720	2985	2985	2985	2985	0
627	20240925	104500	12714720	2985	2985	2985	2985	0
628	20240925	104400	12714720	2985	2985	2985	2985	0
629	20240925	104300	12714720	2985	2985	2985	2985	0
630	20240925	104200	12714720	2985	2985	2985	2985	0
631	20240925	104100	12714720	2985	2985	2985	2985	0
632	20240925	104000	12714720	2985	2985	2985	2985	0
633	20240925	103900	12714720	2985	2985	2985	2985	0
634	20240925	103800	12714720	2985	2985	2985	2985	0
635	20240925	103700	12714720	2985	2985	2985	2985	0
636	20240925	103600	12714720	2985	2985	2985	2985	0
637	20240925	103500	12714720	2985	2985	2985	2985	0
638	20240925	103400	12714720	2985	2985	2985	2985	0
639	20240925	103300	12714720	2985	2985	2985	2985	0
640	20240925	103200	12714720	2985	2985	2985	2985	0
641	20240925	103100	12714720	2985	2985	2985	2985	0
642	20240925	103000	12714720	2985	2985	2985	2985	1
643	20240925	102900	12711735	2975	2975	2975	2975	0
644	20240925	102800	12711735	2975	2975	2975	2975	0
645	20240925	102700	12711735	2975	2975	2975	2975	0
646	20240925	102600	12711735	2975	2975	2975	2975	0
647	20240925	102500	12711735	2975	2975	2975	2975	0
648	20240925	102400	12711735	2975	2975	2975	2975	0
649	20240925	102300	12711735	2975	2970	2975	2970	3
650	20240925	102200	12702820	2975	2975	2975	2975	1
651	20240925	102100	12699845	2965	2965	2965	2965	0
652	20240925	102000	12699845	2965	2965	2965	2965	9
653	20240925	101900	12673160	2975	2975	2975	2975	0
654	20240925	101800	12673160	2975	2975	2975	2975	0
655	20240925	101700	12673160	2975	2975	2975	2975	0
656	20240925	101600	12673160	2975	2975	2975	2975	0
657	20240925	101500	12673160	2975	2975	2975	2975	0
658	20240925	101400	12673160	2975	2975	2975	2975	0
659	20240925	101300	12673160	2975	2975	2975	2975	0
660	20240925	101200	12673160	2975	2975	2975	2975	0
661	20240925	101100	12673160	2975	2975	2975	2975	0
662	20240925	101000	12673160	2975	2975	2975	2975	0
663	20240925	100900	12673160	2975	2975	2975	2975	0
664	20240925	100800	12673160	2975	2975	2975	2975	0
665	20240925	100700	12673160	2975	2975	2975	2975	5
666	20240925	100600	12658285	2985	2985	2985	2985	0
667	20240925	100500	12658285	2985	2985	2985	2985	0
668	20240925	100400	12658285	2985	2985	2985	2985	0
669	20240925	100300	12658285	2985	2985	2985	2985	0
670	20240925	100200	12658285	2985	2985	2985	2985	1
671	20240925	100100	12655300	2985	2985	2985	2985	0
672	20240925	100000	12655300	2985	2985	2985	2985	0
673	20240925	095900	12655300	2985	2985	2985	2985	0
674	20240925	095800	12655300	2985	2985	2985	2985	0
675	20240925	095700	12655300	2985	2985	2985	2985	0
676	20240925	095600	12655300	2985	2985	2985	2985	0
677	20240925	095500	12655300	2985	2985	2985	2985	0
678	20240925	095400	12655300	2985	2985	2985	2985	0
679	20240925	095300	12655300	2985	2985	2985	2985	0
680	20240925	095200	12655300	2985	2985	2985	2985	0
681	20240925	095100	12655300	2985	2985	2985	2985	0
682	20240925	095000	12655300	2985	2985	2985	2985	0
683	20240925	094900	12655300	2985	2985	2985	2985	0
684	20240925	094800	12655300	2985	2985	2985	2985	0
685	20240925	094700	12655300	2985	2985	2985	2985	0
686	20240925	094600	12655300	2985	2985	2985	2985	0
687	20240925	094500	12655300	2985	2985	2985	2985	0
688	20240925	094400	12655300	2985	2985	2985	2985	0
689	20240925	094300	12655300	2985	2985	2985	2985	5
690	20240925	094200	12640375	2985	2985	2985	2985	1
691	20240925	094100	12637390	2955	3010	3010	2955	4003
692	20240925	094000	796050	3010	3010	3010	3010	0
693	20240925	093900	796050	3010	3010	3010	3010	0
694	20240925	093800	796050	3010	3010	3010	3010	0
695	20240925	093700	796050	3010	3010	3010	3010	0
696	20240925	093600	796050	3010	3010	3010	3010	0
697	20240925	093500	796050	3010	3010	3010	3010	0
698	20240925	093400	796050	3010	3010	3010	3010	0
699	20240925	093300	796050	3010	3010	3010	3010	0
700	20240925	093200	796050	3010	3010	3010	3010	0
701	20240925	093100	796050	3010	3010	3010	3010	0
702	20240925	093000	796050	3010	3010	3010	3010	0
703	20240925	092900	796050	3010	3010	3010	3010	0
704	20240925	092800	796050	3010	3010	3010	3010	1
705	20240925	092700	793040	3000	2980	3000	2980	182
706	20240925	092600	249980	2980	2980	2980	2980	0
707	20240925	092500	249980	2980	2980	2980	2980	0
708	20240925	092400	249980	2980	2980	2980	2980	0
709	20240925	092300	249980	2980	2980	2980	2980	0
710	20240925	092200	249980	2980	2980	2980	2980	5
711	20240925	092100	235080	2975	2975	2975	2975	0
712	20240925	092000	235080	2975	2975	2975	2975	30
713	20240925	091900	145830	2980	2980	2980	2980	0
714	20240925	091800	145830	2980	2980	2980	2980	8
715	20240925	091700	121990	2980	2980	2980	2980	0
716	20240925	091600	121990	2980	2980	2980	2980	0
717	20240925	091500	121990	2980	2980	2980	2980	0
718	20240925	091400	121990	2980	2980	2980	2980	0
719	20240925	091300	121990	2980	2980	2980	2980	0
720	20240925	091200	121990	2980	2980	2980	2980	0
721	20240925	091100	121990	2980	2980	2980	2980	5
722	20240925	091000	107090	2980	2980	2980	2980	0
723	20240925	090900	107090	2980	2980	2980	2980	0
724	20240925	090800	107090	2980	2980	2980	2980	0
725	20240925	090700	107090	2980	2980	2980	2980	1
726	20240925	090600	104110	2975	2975	2975	2975	33
727	20240925	090500	5935	2975	2975	2975	2975	0
728	20240925	090400	5935	2975	2975	2975	2975	0
729	20240925	090300	5935	2975	2975	2975	2975	0
730	20240925	090200	5935	2975	2975	2975	2975	0
731	20240925	090100	5935	2975	2975	2975	2975	1
732	20240925	090000	2960	2960	2960	2960	2960	1