KissMeData/067010/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	194600	22291275	2945	2945	2945	2945	11
3	20240925	194500	22291275	2945	2945	2945	2945	0
4	20240925	194400	22291275	2945	2945	2945	2945	0
5	20240925	194300	22291275	2945	2945	2945	2945	0
6	20240925	194200	22291275	2945	2945	2945	2945	0
7	20240925	194100	22291275	2945	2945	2945	2945	0
8	20240925	194000	22291275	2945	2945	2945	2945	0
9	20240925	193900	22291275	2945	2945	2945	2945	0
10	20240925	193800	22291275	2945	2945	2945	2945	0
11	20240925	193700	22291275	2945	2945	2945	2945	0
12	20240925	193600	22291275	2945	2945	2945	2945	0
13	20240925	193500	22291275	2945	2945	2945	2945	0
14	20240925	193400	22291275	2945	2945	2945	2945	0
15	20240925	193300	22291275	2945	2945	2945	2945	0
16	20240925	193200	22291275	2945	2945	2945	2945	0
17	20240925	193100	22291275	2945	2945	2945	2945	0
18	20240925	193000	22291275	2945	2945	2945	2945	0
19	20240925	192900	22291275	2945	2945	2945	2945	0
20	20240925	192800	22291275	2945	2945	2945	2945	0
21	20240925	192700	22291275	2945	2945	2945	2945	0
22	20240925	192600	22291275	2945	2945	2945	2945	0
23	20240925	192500	22291275	2945	2945	2945	2945	0
24	20240925	192400	22291275	2945	2945	2945	2945	0
25	20240925	192300	22291275	2945	2945	2945	2945	0
26	20240925	192200	22291275	2945	2945	2945	2945	0
27	20240925	192100	22291275	2945	2945	2945	2945	0
28	20240925	192000	22291275	2945	2945	2945	2945	0
29	20240925	191900	22291275	2945	2945	2945	2945	0
30	20240925	191800	22291275	2945	2945	2945	2945	0
31	20240925	191700	22291275	2945	2945	2945	2945	0
32	20240925	191600	22291275	2945	2945	2945	2945	11
33	20240925	191500	22291275	2945	2945	2945	2945	0
34	20240925	191400	22291275	2945	2945	2945	2945	0
35	20240925	191300	22291275	2945	2945	2945	2945	0
36	20240925	191200	22291275	2945	2945	2945	2945	0
37	20240925	191100	22291275	2945	2945	2945	2945	0
38	20240925	191000	22291275	2945	2945	2945	2945	0
39	20240925	190900	22291275	2945	2945	2945	2945	0
40	20240925	190800	22291275	2945	2945	2945	2945	0
41	20240925	190700	22291275	2945	2945	2945	2945	0
42	20240925	190600	22291275	2945	2945	2945	2945	0
43	20240925	190500	22291275	2945	2945	2945	2945	0
44	20240925	190400	22291275	2945	2945	2945	2945	0
45	20240925	190300	22291275	2945	2945	2945	2945	0
46	20240925	190200	22291275	2945	2945	2945	2945	0
47	20240925	190100	22291275	2945	2945	2945	2945	0
48	20240925	190000	22291275	2945	2945	2945	2945	0
49	20240925	185900	22291275	2945	2945	2945	2945	0
50	20240925	185800	22291275	2945	2945	2945	2945	0
51	20240925	185700	22291275	2945	2945	2945	2945	0
52	20240925	185600	22291275	2945	2945	2945	2945	0
53	20240925	185500	22291275	2945	2945	2945	2945	0
54	20240925	185400	22291275	2945	2945	2945	2945	0
55	20240925	185300	22291275	2945	2945	2945	2945	0
56	20240925	185200	22291275	2945	2945	2945	2945	0
57	20240925	185100	22291275	2945	2945	2945	2945	0
58	20240925	185000	22291275	2945	2945	2945	2945	0
59	20240925	184900	22291275	2945	2945	2945	2945	0
60	20240925	184800	22291275	2945	2945	2945	2945	0
61	20240925	184700	22291275	2945	2945	2945	2945	0
62	20240925	184600	22291275	2945	2945	2945	2945	11
63	20240925	184500	22291275	2945	2945	2945	2945	0
64	20240925	184400	22291275	2945	2945	2945	2945	0
65	20240925	184300	22291275	2945	2945	2945	2945	0
66	20240925	184200	22291275	2945	2945	2945	2945	0
67	20240925	184100	22291275	2945	2945	2945	2945	0
68	20240925	184000	22291275	2945	2945	2945	2945	0
69	20240925	183900	22291275	2945	2945	2945	2945	0
70	20240925	183800	22291275	2945	2945	2945	2945	0
71	20240925	183700	22291275	2945	2945	2945	2945	0
72	20240925	183600	22291275	2945	2945	2945	2945	0
73	20240925	183500	22291275	2945	2945	2945	2945	0
74	20240925	183400	22291275	2945	2945	2945	2945	0
75	20240925	183300	22291275	2945	2945	2945	2945	0
76	20240925	183200	22291275	2945	2945	2945	2945	0
77	20240925	183100	22291275	2945	2945	2945	2945	0
78	20240925	183000	22291275	2945	2945	2945	2945	0
79	20240925	182900	22291275	2945	2945	2945	2945	0
80	20240925	182800	22291275	2945	2945	2945	2945	0
81	20240925	182700	22291275	2945	2945	2945	2945	0
82	20240925	182600	22291275	2945	2945	2945	2945	0
83	20240925	182500	22291275	2945	2945	2945	2945	0
84	20240925	182400	22291275	2945	2945	2945	2945	0
85	20240925	182300	22291275	2945	2945	2945	2945	0
86	20240925	182200	22291275	2945	2945	2945	2945	0
87	20240925	182100	22291275	2945	2945	2945	2945	0
88	20240925	182000	22291275	2945	2945	2945	2945	0
89	20240925	181900	22291275	2945	2945	2945	2945	0
90	20240925	181800	22291275	2945	2945	2945	2945	0
91	20240925	181700	22291275	2945	2945	2945	2945	0
92	20240925	181600	22291275	2945	2945	2945	2945	11
93	20240925	181500	22291275	2945	2945	2945	2945	0
94	20240925	181400	22291275	2945	2945	2945	2945	0
95	20240925	181300	22291275	2945	2945	2945	2945	0
96	20240925	181200	22291275	2945	2945	2945	2945	0
97	20240925	181100	22291275	2945	2945	2945	2945	0
98	20240925	181000	22291275	2945	2945	2945	2945	0
99	20240925	180900	22291275	2945	2945	2945	2945	0
100	20240925	180800	22291275	2945	2945	2945	2945	0
101	20240925	180700	22291275	2945	2945	2945	2945	0
102	20240925	180600	22291275	2945	2945	2945	2945	0
103	20240925	180500	22291275	2945	2945	2945	2945	0
104	20240925	180400	22291275	2945	2945	2945	2945	0
105	20240925	180300	22291275	2945	2945	2945	2945	0
106	20240925	180200	22291275	2945	2945	2945	2945	0
107	20240925	180100	22291275	2945	2945	2945	2945	0
108	20240925	180000	22291275	2945	2945	2945	2945	0
109	20240925	175900	22291275	2945	2945	2945	2945	0
110	20240925	175800	22291275	2945	2945	2945	2945	0
111	20240925	175700	22291275	2945	2945	2945	2945	0
112	20240925	175600	22291275	2945	2945	2945	2945	0
113	20240925	175500	22291275	2945	2945	2945	2945	0
114	20240925	175400	22291275	2945	2945	2945	2945	0
115	20240925	175300	22291275	2945	2945	2945	2945	0
116	20240925	175200	22291275	2945	2945	2945	2945	0
117	20240925	175100	22291275	2945	2945	2945	2945	0
118	20240925	175000	22291275	2945	2945	2945	2945	0
119	20240925	174900	22291275	2945	2945	2945	2945	0
120	20240925	174800	22291275	2945	2945	2945	2945	0
121	20240925	174700	22291275	2945	2945	2945	2945	0
122	20240925	174600	22291275	2945	2945	2945	2945	11
123	20240925	174500	22291275	2945	2945	2945	2945	0
124	20240925	174400	22291275	2945	2945	2945	2945	0
125	20240925	174300	22291275	2945	2945	2945	2945	0
126	20240925	174200	22291275	2945	2945	2945	2945	0
127	20240925	174100	22291275	2945	2945	2945	2945	0
128	20240925	174000	22291275	2945	2945	2945	2945	0
129	20240925	173900	22291275	2945	2945	2945	2945	0
130	20240925	173800	22291275	2945	2945	2945	2945	0
131	20240925	173700	22291275	2945	2945	2945	2945	0
132	20240925	173600	22291275	2945	2945	2945	2945	0
133	20240925	173500	22291275	2945	2945	2945	2945	0
134	20240925	173400	22291275	2945	2945	2945	2945	0
135	20240925	173300	22291275	2945	2945	2945	2945	0
136	20240925	173200	22291275	2945	2945	2945	2945	0
137	20240925	173100	22291275	2945	2945	2945	2945	0
138	20240925	173000	22291275	2945	2945	2945	2945	0
139	20240925	172900	22291275	2945	2945	2945	2945	0
140	20240925	172800	22291275	2945	2945	2945	2945	0
141	20240925	172700	22291275	2945	2945	2945	2945	0
142	20240925	172600	22291275	2945	2945	2945	2945	0
143	20240925	172500	22291275	2945	2945	2945	2945	0
144	20240925	172400	22291275	2945	2945	2945	2945	0
145	20240925	172300	22291275	2945	2945	2945	2945	0
146	20240925	172200	22291275	2945	2945	2945	2945	0
147	20240925	172100	22291275	2945	2945	2945	2945	0
148	20240925	172000	22291275	2945	2945	2945	2945	0
149	20240925	171900	22291275	2945	2945	2945	2945	0
150	20240925	171800	22291275	2945	2945	2945	2945	0
151	20240925	171700	22291275	2945	2945	2945	2945	0
152	20240925	171600	22291275	2945	2945	2945	2945	11
153	20240925	171500	22291275	2945	2945	2945	2945	0
154	20240925	171400	22291275	2945	2945	2945	2945	0
155	20240925	171300	22291275	2945	2945	2945	2945	0
156	20240925	171200	22291275	2945	2945	2945	2945	0
157	20240925	171100	22291275	2945	2945	2945	2945	0
158	20240925	171000	22291275	2945	2945	2945	2945	0
159	20240925	170900	22291275	2945	2945	2945	2945	0
160	20240925	170800	22291275	2945	2945	2945	2945	0
161	20240925	170700	22291275	2945	2945	2945	2945	0
162	20240925	170600	22291275	2945	2945	2945	2945	0
163	20240925	170500	22291275	2945	2945	2945	2945	0
164	20240925	170400	22291275	2945	2945	2945	2945	0
165	20240925	170300	22291275	2945	2945	2945	2945	0
166	20240925	170200	22291275	2945	2945	2945	2945	0
167	20240925	170100	22291275	2945	2945	2945	2945	0
168	20240925	170000	22291275	2945	2945	2945	2945	0
169	20240925	165900	22291275	2945	2945	2945	2945	0
170	20240925	165800	22291275	2945	2945	2945	2945	0
171	20240925	165700	22291275	2945	2945	2945	2945	0
172	20240925	165600	22291275	2945	2945	2945	2945	0
173	20240925	165500	22291275	2945	2945	2945	2945	0
174	20240925	165400	22291275	2945	2945	2945	2945	0
175	20240925	165300	22291275	2945	2945	2945	2945	0
176	20240925	165200	22291275	2945	2945	2945	2945	0
177	20240925	165100	22291275	2945	2945	2945	2945	0
178	20240925	165000	22291275	2945	2945	2945	2945	0
179	20240925	164900	22291275	2945	2945	2945	2945	0
180	20240925	164800	22291275	2945	2945	2945	2945	0
181	20240925	164700	22291275	2945	2945	2945	2945	0
182	20240925	164600	22291275	2945	2945	2945	2945	11
183	20240925	164500	22291275	2945	2945	2945	2945	0
184	20240925	164400	22291275	2945	2945	2945	2945	0
185	20240925	164300	22291275	2945	2945	2945	2945	0
186	20240925	164200	22291275	2945	2945	2945	2945	0
187	20240925	164100	22291275	2945	2945	2945	2945	0
188	20240925	164000	22291275	2945	2945	2945	2945	0
189	20240925	163900	22291275	2945	2945	2945	2945	0
190	20240925	163800	22291275	2945	2945	2945	2945	0
191	20240925	163700	22291275	2945	2945	2945	2945	0
192	20240925	163600	22291275	2945	2945	2945	2945	0
193	20240925	163500	22291275	2945	2945	2945	2945	0
194	20240925	163400	22291275	2945	2945	2945	2945	0
195	20240925	163300	22291275	2945	2945	2945	2945	0
196	20240925	163200	22291275	2945	2945	2945	2945	0
197	20240925	163100	22291275	2945	2945	2945	2945	0
198	20240925	163000	22291275	2945	2945	2945	2945	0
199	20240925	162900	22291275	2945	2945	2945	2945	0
200	20240925	162800	22291275	2945	2945	2945	2945	0
201	20240925	162700	22291275	2945	2945	2945	2945	0
202	20240925	162600	22291275	2945	2945	2945	2945	0
203	20240925	162500	22291275	2945	2945	2945	2945	0
204	20240925	162400	22291275	2945	2945	2945	2945	0
205	20240925	162300	22291275	2945	2945	2945	2945	0
206	20240925	162200	22291275	2945	2945	2945	2945	0
207	20240925	162100	22291275	2945	2945	2945	2945	0
208	20240925	162000	22291275	2945	2945	2945	2945	0
209	20240925	161900	22291275	2945	2945	2945	2945	0
210	20240925	161800	22291275	2945	2945	2945	2945	0
211	20240925	161700	22291275	2945	2945	2945	2945	0
212	20240925	161600	22291275	2945	2945	2945	2945	11
213	20240925	161500	22291275	2945	2945	2945	2945	0
214	20240925	161400	22291275	2945	2945	2945	2945	0
215	20240925	161300	22291275	2945	2945	2945	2945	0
216	20240925	161200	22291275	2945	2945	2945	2945	0
217	20240925	161100	22291275	2945	2945	2945	2945	0
218	20240925	161000	22291275	2945	2945	2945	2945	0
219	20240925	160900	22291275	2945	2945	2945	2945	0
220	20240925	160800	22291275	2945	2945	2945	2945	0
221	20240925	160700	22291275	2945	2945	2945	2945	0
222	20240925	160600	22291275	2945	2945	2945	2945	0
223	20240925	160500	22291275	2945	2945	2945	2945	0
224	20240925	160400	22291275	2945	2945	2945	2945	0
225	20240925	160300	22291275	2945	2945	2945	2945	0
226	20240925	160200	22291275	2945	2945	2945	2945	0
227	20240925	160100	22291275	2945	2945	2945	2945	0
228	20240925	160000	22291275	2945	2945	2945	2945	0
229	20240925	155900	22291275	2945	2945	2945	2945	0
230	20240925	155800	22291275	2945	2945	2945	2945	0
231	20240925	155700	22291275	2945	2945	2945	2945	0
232	20240925	155600	22291275	2945	2945	2945	2945	0
233	20240925	155500	22291275	2945	2945	2945	2945	0
234	20240925	155400	22291275	2945	2945	2945	2945	0
235	20240925	155300	22291275	2945	2945	2945	2945	0
236	20240925	155200	22291275	2945	2945	2945	2945	0
237	20240925	155100	22291275	2945	2945	2945	2945	0
238	20240925	155000	22291275	2945	2945	2945	2945	0
239	20240925	154900	22291275	2945	2945	2945	2945	0
240	20240925	154800	22291275	2945	2945	2945	2945	0
241	20240925	154700	22291275	2945	2945	2945	2945	0
242	20240925	154600	22291275	2945	2945	2945	2945	11
243	20240925	154500	22291275	2945	2945	2945	2945	0
244	20240925	154400	22291275	2945	2945	2945	2945	0
245	20240925	154300	22291275	2945	2945	2945	2945	0
246	20240925	154200	22291275	2945	2945	2945	2945	0
247	20240925	154100	22291275	2945	2945	2945	2945	0
248	20240925	154000	22291275	2945	2945	2945	2945	0
249	20240925	153900	22291275	2945	2945	2945	2945	0
250	20240925	153800	22291275	2945	2945	2945	2945	0
251	20240925	153700	22291275	2945	2945	2945	2945	0
252	20240925	153600	22291275	2945	2945	2945	2945	0
253	20240925	153500	22291275	2945	2945	2945	2945	0
254	20240925	153400	22291275	2945	2945	2945	2945	0
255	20240925	153300	22291275	2945	2945	2945	2945	0
256	20240925	153200	22291275	2945	2945	2945	2945	0
257	20240925	153100	22291275	2945	2945	2945	2945	0
258	20240925	153000	22291275	2945	2945	2945	2945	11
259	20240925	152900	22258880	2945	2945	2945	2945	0
260	20240925	152800	22258880	2945	2945	2945	2945	0
261	20240925	152700	22258880	2945	2945	2945	2945	0
262	20240925	152600	22258880	2945	2945	2945	2945	0
263	20240925	152500	22258880	2945	2945	2945	2945	0
264	20240925	152400	22258880	2945	2945	2945	2945	0
265	20240925	152300	22258880	2945	2945	2945	2945	0
266	20240925	152200	22258880	2945	2945	2945	2945	0
267	20240925	152100	22258880	2945	2945	2945	2945	0
268	20240925	152000	22258880	2945	2945	2945	2945	0
269	20240925	151900	22258880	2945	2945	2945	2945	0
270	20240925	151800	22258880	2945	2945	2945	2945	0
271	20240925	151700	22258880	2945	2945	2945	2945	0
272	20240925	151600	22258880	2945	2945	2945	2945	0
273	20240925	151500	22258880	2945	2945	2945	2945	0
274	20240925	151400	22258880	2945	2945	2945	2945	0
275	20240925	151300	22258880	2945	2945	2945	2945	0
276	20240925	151200	22258880	2945	2945	2945	2945	0
277	20240925	151100	22258880	2945	2945	2945	2945	0
278	20240925	151000	22258880	2945	2945	2945	2945	0
279	20240925	150900	22258880	2945	2945	2945	2945	0
280	20240925	150800	22258880	2945	2945	2945	2945	0
281	20240925	150700	22258880	2945	2945	2945	2945	0
282	20240925	150600	22258880	2945	2945	2945	2945	0
283	20240925	150500	22258880	2945	2945	2945	2945	0
284	20240925	150400	22258880	2945	2945	2945	2945	0
285	20240925	150300	22258880	2945	2945	2945	2945	0
286	20240925	150200	22258880	2945	2945	2945	2945	2
287	20240925	150100	22252990	2925	2925	2925	2925	0
288	20240925	150000	22252990	2925	2925	2925	2925	0
289	20240925	145900	22252990	2925	2925	2925	2925	0
290	20240925	145800	22252990	2925	2925	2925	2925	0
291	20240925	145700	22252990	2925	2925	2925	2925	0
292	20240925	145600	22252990	2925	2925	2925	2925	0
293	20240925	145500	22252990	2925	2925	2925	2925	0
294	20240925	145400	22252990	2925	2925	2925	2925	14
295	20240925	145300	22212040	2945	2945	2945	2945	0
296	20240925	145200	22212040	2945	2945	2945	2945	0
297	20240925	145100	22212040	2945	2945	2945	2945	0
298	20240925	145000	22212040	2945	2945	2945	2945	2
299	20240925	144900	22206150	2940	2940	2940	2940	0
300	20240925	144800	22206150	2940	2940	2940	2940	0
301	20240925	144700	22206150	2940	2940	2940	2940	0
302	20240925	144600	22206150	2940	2940	2940	2940	147
303	20240925	144500	21773970	2945	2945	2945	2945	0
304	20240925	144400	21773970	2945	2945	2945	2945	0
305	20240925	144300	21773970	2945	2945	2945	2945	0
306	20240925	144200	21773970	2945	2945	2945	2945	0
307	20240925	144100	21773970	2945	2945	2945	2945	0
308	20240925	144000	21773970	2945	2945	2945	2945	0
309	20240925	143900	21773970	2945	2945	2945	2945	0
310	20240925	143800	21773970	2945	2945	2945	2945	0
311	20240925	143700	21773970	2945	2945	2945	2945	0
312	20240925	143600	21773970	2945	2945	2945	2945	0
313	20240925	143500	21773970	2945	2945	2945	2945	0
314	20240925	143400	21773970	2945	2945	2945	2945	0
315	20240925	143300	21773970	2945	2945	2945	2945	0
316	20240925	143200	21773970	2945	2945	2945	2945	0
317	20240925	143100	21773970	2945	2945	2945	2945	0
318	20240925	143000	21773970	2945	2945	2945	2945	0
319	20240925	142900	21773970	2945	2945	2945	2945	0
320	20240925	142800	21773970	2945	2945	2945	2945	0
321	20240925	142700	21773970	2945	2945	2945	2945	0
322	20240925	142600	21773970	2945	2945	2945	2945	0
323	20240925	142500	21773970	2945	2945	2945	2945	0
324	20240925	142400	21773970	2945	2945	2945	2945	0
325	20240925	142300	21773970	2945	2945	2945	2945	4
326	20240925	142200	21762190	2940	2940	2940	2940	81
327	20240925	142100	21524050	2945	2945	2945	2945	0
328	20240925	142000	21524050	2945	2945	2945	2945	0
329	20240925	141900	21524050	2945	2945	2945	2945	0
330	20240925	141800	21524050	2945	2945	2945	2945	0
331	20240925	141700	21524050	2945	2945	2945	2945	0
332	20240925	141600	21524050	2945	2945	2945	2945	0
333	20240925	141500	21524050	2945	2945	2945	2945	0
334	20240925	141400	21524050	2945	2945	2945	2945	0
335	20240925	141300	21524050	2945	2945	2945	2945	0
336	20240925	141200	21524050	2945	2945	2945	2945	0
337	20240925	141100	21524050	2945	2945	2945	2945	7
338	20240925	141000	21503435	2930	2930	2930	2930	0
339	20240925	140900	21503435	2930	2930	2930	2930	0
340	20240925	140800	21503435	2930	2930	2930	2930	0
341	20240925	140700	21503435	2930	2945	2945	2930	173
342	20240925	140600	20994175	2945	2945	2945	2945	0
343	20240925	140500	20994175	2945	2945	2945	2945	0
344	20240925	140400	20994175	2945	2945	2945	2945	0
345	20240925	140300	20994175	2945	2945	2945	2945	0
346	20240925	140200	20994175	2945	2945	2945	2945	0
347	20240925	140100	20994175	2945	2945	2945	2945	0
348	20240925	140000	20994175	2945	2945	2945	2945	0
349	20240925	135900	20994175	2945	2945	2945	2945	0
350	20240925	135800	20994175	2945	2945	2945	2945	0
351	20240925	135700	20994175	2945	2945	2945	2945	0
352	20240925	135600	20994175	2945	2945	2945	2945	0
353	20240925	135500	20994175	2945	2945	2945	2945	0
354	20240925	135400	20994175	2945	2945	2945	2945	0
355	20240925	135300	20994175	2945	2945	2945	2945	0
356	20240925	135200	20994175	2945	2945	2945	2945	0
357	20240925	135100	20994175	2945	2945	2945	2945	0
358	20240925	135000	20994175	2945	2945	2945	2945	0
359	20240925	134900	20994175	2945	2945	2945	2945	0
360	20240925	134800	20994175	2945	2945	2945	2945	0
361	20240925	134700	20994175	2945	2945	2945	2945	0
362	20240925	134600	20994175	2945	2945	2945	2945	0
363	20240925	134500	20994175	2945	2945	2945	2945	0
364	20240925	134400	20994175	2945	2945	2945	2945	0
365	20240925	134300	20994175	2945	2945	2945	2945	0
366	20240925	134200	20994175	2945	2945	2945	2945	0
367	20240925	134100	20994175	2945	2945	2945	2945	0
368	20240925	134000	20994175	2945	2945	2945	2945	0
369	20240925	133900	20994175	2945	2945	2945	2945	0
370	20240925	133800	20994175	2945	2945	2945	2945	0
371	20240925	133700	20994175	2945	2945	2945	2945	0
372	20240925	133600	20994175	2945	2945	2945	2945	0
373	20240925	133500	20994175	2945	2945	2945	2945	0
374	20240925	133400	20994175	2945	2945	2945	2945	0
375	20240925	133300	20994175	2945	2945	2945	2945	0
376	20240925	133200	20994175	2945	2945	2945	2945	0
377	20240925	133100	20994175	2945	2945	2945	2945	0
378	20240925	133000	20994175	2945	2945	2945	2945	0
379	20240925	132900	20994175	2945	2945	2945	2945	0
380	20240925	132800	20994175	2945	2945	2945	2945	12
381	20240925	132700	20958835	2945	2945	2945	2945	0
382	20240925	132600	20958835	2945	2945	2945	2945	6
383	20240925	132500	20941165	2945	2945	2945	2945	0
384	20240925	132400	20941165	2945	2945	2945	2945	0
385	20240925	132300	20941165	2945	2945	2945	2945	0
386	20240925	132200	20941165	2945	2945	2945	2945	0
387	20240925	132100	20941165	2945	2945	2945	2945	0
388	20240925	132000	20941165	2945	2945	2945	2945	5
389	20240925	131900	20926440	2945	2945	2945	2945	0
390	20240925	131800	20926440	2945	2945	2945	2945	0
391	20240925	131700	20926440	2945	2945	2945	2945	0
392	20240925	131600	20926440	2945	2945	2945	2945	0
393	20240925	131500	20926440	2945	2945	2945	2945	0
394	20240925	131400	20926440	2945	2945	2945	2945	0
395	20240925	131300	20926440	2945	2945	2945	2945	15
396	20240925	131200	20882265	2945	2945	2945	2945	0
397	20240925	131100	20882265	2945	2945	2945	2945	0
398	20240925	131000	20882265	2945	2945	2945	2945	0
399	20240925	130900	20882265	2945	2945	2945	2945	0
400	20240925	130800	20882265	2945	2945	2945	2945	0
401	20240925	130700	20882265	2945	2945	2945	2945	0
402	20240925	130600	20882265	2945	2945	2945	2945	0
403	20240925	130500	20882265	2945	2945	2945	2945	0
404	20240925	130400	20882265	2945	2945	2945	2945	0
405	20240925	130300	20882265	2945	2945	2945	2945	0
406	20240925	130200	20882265	2945	2945	2945	2945	0
407	20240925	130100	20882265	2945	2945	2945	2945	0
408	20240925	130000	20882265	2945	2945	2945	2945	0
409	20240925	125900	20882265	2945	2945	2945	2945	0
410	20240925	125800	20882265	2945	2945	2945	2945	0
411	20240925	125700	20882265	2945	2930	2945	2930	115
412	20240925	125600	20545050	2930	2930	2930	2930	0
413	20240925	125500	20545050	2930	2930	2930	2930	0
414	20240925	125400	20545050	2930	2930	2930	2930	0
415	20240925	125300	20545050	2930	2930	2930	2930	0
416	20240925	125200	20545050	2930	2930	2930	2930	0
417	20240925	125100	20545050	2930	2930	2930	2930	0
418	20240925	125000	20545050	2930	2930	2930	2930	0
419	20240925	124900	20545050	2930	2930	2930	2930	0
420	20240925	124800	20545050	2930	2930	2930	2930	0
421	20240925	124700	20545050	2930	2930	2930	2930	0
422	20240925	124600	20545050	2930	2930	2930	2930	0
423	20240925	124500	20545050	2930	2930	2930	2930	10
424	20240925	124400	20515750	2930	2930	2930	2930	0
425	20240925	124300	20515750	2930	2930	2930	2930	0
426	20240925	124200	20515750	2930	2930	2930	2930	0
427	20240925	124100	20515750	2930	2930	2930	2930	0
428	20240925	124000	20515750	2930	2930	2930	2930	0
429	20240925	123900	20515750	2930	2930	2930	2930	0
430	20240925	123800	20515750	2930	2930	2930	2930	0
431	20240925	123700	20515750	2930	2930	2930	2930	0
432	20240925	123600	20515750	2930	2930	2930	2930	0
433	20240925	123500	20515750	2930	2930	2930	2930	0
434	20240925	123400	20515750	2930	2930	2930	2930	0
435	20240925	123300	20515750	2930	2930	2930	2930	0
436	20240925	123200	20515750	2930	2930	2930	2930	0
437	20240925	123100	20515750	2930	2930	2930	2930	0
438	20240925	123000	20515750	2930	2930	2930	2930	0
439	20240925	122900	20515750	2930	2930	2930	2930	0
440	20240925	122800	20515750	2930	2930	2930	2930	0
441	20240925	122700	20515750	2930	2930	2930	2930	0
442	20240925	122600	20515750	2930	2930	2930	2930	0
443	20240925	122500	20515750	2930	2930	2930	2930	0
444	20240925	122400	20515750	2930	2930	2930	2930	1
445	20240925	122300	20512820	2920	2920	2920	2920	0
446	20240925	122200	20512820	2920	2920	2920	2920	0
447	20240925	122100	20512820	2920	2920	2920	2920	0
448	20240925	122000	20512820	2920	2920	2920	2920	0
449	20240925	121900	20512820	2920	2920	2920	2920	0
450	20240925	121800	20512820	2920	2920	2920	2920	0
451	20240925	121700	20512820	2920	2920	2920	2920	0
452	20240925	121600	20512820	2920	2920	2920	2920	0
453	20240925	121500	20512820	2920	2920	2920	2920	0
454	20240925	121400	20512820	2920	2920	2920	2920	0
455	20240925	121300	20512820	2920	2920	2920	2920	0
456	20240925	121200	20512820	2920	2920	2920	2920	0
457	20240925	121100	20512820	2920	2920	2920	2920	6
458	20240925	121000	20495300	2930	2930	2930	2930	0
459	20240925	120900	20495300	2930	2930	2930	2930	0
460	20240925	120800	20495300	2930	2930	2930	2930	0
461	20240925	120700	20495300	2930	2930	2930	2930	0
462	20240925	120600	20495300	2930	2930	2930	2930	0
463	20240925	120500	20495300	2930	2930	2930	2930	0
464	20240925	120400	20495300	2930	2930	2930	2930	80
465	20240925	120300	20260900	2925	2925	2925	2925	0
466	20240925	120200	20260900	2925	2925	2925	2925	0
467	20240925	120100	20260900	2925	2925	2925	2925	0
468	20240925	120000	20260900	2925	2925	2925	2925	20
469	20240925	115900	20202400	2920	2920	2920	2920	0
470	20240925	115800	20202400	2920	2925	2925	2920	110
471	20240925	115700	19880700	2920	2920	2920	2920	0
472	20240925	115600	19880700	2920	2920	2920	2920	0
473	20240925	115500	19880700	2920	2920	2920	2920	0
474	20240925	115400	19880700	2920	2920	2920	2920	0
475	20240925	115300	19880700	2920	2920	2920	2920	0
476	20240925	115200	19880700	2920	2920	2920	2920	0
477	20240925	115100	19880700	2920	2920	2920	2920	0
478	20240925	115000	19880700	2920	2920	2920	2920	0
479	20240925	114900	19880700	2920	2920	2920	2920	0
480	20240925	114800	19880700	2920	2920	2920	2920	0
481	20240925	114700	19880700	2920	2920	2920	2920	0
482	20240925	114600	19880700	2920	2920	2920	2920	0
483	20240925	114500	19880700	2920	2920	2920	2920	0
484	20240925	114400	19880700	2920	2920	2920	2920	0
485	20240925	114300	19880700	2920	2920	2920	2920	1
486	20240925	114200	19877780	2930	2930	2930	2930	0
487	20240925	114100	19877780	2930	2930	2930	2930	0
488	20240925	114000	19877780	2930	2930	2930	2930	0
489	20240925	113900	19877780	2930	2930	2930	2930	0
490	20240925	113800	19877780	2930	2930	2930	2930	10
491	20240925	113700	19848480	2930	2930	2930	2930	0
492	20240925	113600	19848480	2930	2930	2930	2930	0
493	20240925	113500	19848480	2930	2930	2930	2930	0
494	20240925	113400	19848480	2930	2930	2930	2930	0
495	20240925	113300	19848480	2930	2930	2930	2930	0
496	20240925	113200	19848480	2930	2930	2930	2930	0
497	20240925	113100	19848480	2930	2930	2930	2930	0
498	20240925	113000	19848480	2930	2930	2930	2930	11
499	20240925	112900	19816250	2935	2935	2935	2935	0
500	20240925	112800	19816250	2935	2935	2935	2935	0
501	20240925	112700	19816250	2935	2935	2935	2935	0
502	20240925	112600	19816250	2935	2935	2935	2935	0
503	20240925	112500	19816250	2935	2935	2935	2935	0
504	20240925	112400	19816250	2935	2935	2935	2935	0
505	20240925	112300	19816250	2935	2935	2935	2935	0
506	20240925	112200	19816250	2935	2935	2935	2935	0
507	20240925	112100	19816250	2935	2935	2935	2935	0
508	20240925	112000	19816250	2935	2935	2935	2935	0
509	20240925	111900	19816250	2935	2935	2935	2935	0
510	20240925	111800	19816250	2935	2920	2935	2920	1000
511	20240925	111700	16893250	2920	2920	2920	2920	0
512	20240925	111600	16893250	2920	2920	2920	2920	0
513	20240925	111500	16893250	2920	2920	2920	2920	0
514	20240925	111400	16893250	2920	2920	2920	2920	0
515	20240925	111300	16893250	2920	2920	2920	2920	0
516	20240925	111200	16893250	2920	2920	2920	2920	0
517	20240925	111100	16893250	2920	2920	2920	2920	0
518	20240925	111000	16893250	2920	2920	2920	2920	0
519	20240925	110900	16893250	2920	2920	2920	2920	0
520	20240925	110800	16893250	2920	2920	2920	2920	0
521	20240925	110700	16893250	2920	2920	2920	2920	1500
522	20240925	110600	12513250	2920	2920	2920	2920	0
523	20240925	110500	12513250	2920	2920	2920	2920	0
524	20240925	110400	12513250	2920	2920	2920	2920	100
525	20240925	110300	12221250	2920	2920	2920	2920	0
526	20240925	110200	12221250	2920	2920	2920	2920	0
527	20240925	110100	12221250	2920	2920	2920	2920	0
528	20240925	110000	12221250	2920	2920	2920	2920	0
529	20240925	105900	12221250	2920	2920	2920	2920	0
530	20240925	105800	12221250	2920	2920	2920	2920	0
531	20240925	105700	12221250	2920	2920	2920	2920	0
532	20240925	105600	12221250	2920	2920	2920	2920	0
533	20240925	105500	12221250	2920	2920	2920	2920	0
534	20240925	105400	12221250	2920	2920	2920	2920	0
535	20240925	105300	12221250	2920	2920	2920	2920	0
536	20240925	105200	12221250	2920	2920	2920	2920	0
537	20240925	105100	12221250	2920	2920	2920	2920	1
538	20240925	105000	12218330	2920	2930	2930	2920	250
539	20240925	104900	11487250	2950	2950	2950	2950	0
540	20240925	104800	11487250	2950	2950	2950	2950	0
541	20240925	104700	11487250	2950	2950	2950	2950	0
542	20240925	104600	11487250	2950	2950	2950	2950	0
543	20240925	104500	11487250	2950	2950	2950	2950	0
544	20240925	104400	11487250	2950	2950	2950	2950	0
545	20240925	104300	11487250	2950	2950	2950	2950	0
546	20240925	104200	11487250	2950	2950	2950	2950	0
547	20240925	104100	11487250	2950	2950	2950	2950	0
548	20240925	104000	11487250	2950	2950	2950	2950	0
549	20240925	103900	11487250	2950	2950	2950	2950	24
550	20240925	103800	11416450	2950	2950	2950	2950	0
551	20240925	103700	11416450	2950	2950	2950	2950	0
552	20240925	103600	11416450	2950	2950	2950	2950	0
553	20240925	103500	11416450	2950	2950	2950	2950	0
554	20240925	103400	11416450	2950	2950	2950	2950	1
555	20240925	103300	11413500	2950	2950	2950	2950	0
556	20240925	103200	11413500	2950	2950	2950	2950	0
557	20240925	103100	11413500	2950	2950	2950	2950	0
558	20240925	103000	11413500	2950	2950	2950	2950	0
559	20240925	102900	11413500	2950	2950	2950	2950	0
560	20240925	102800	11413500	2950	2950	2950	2950	0
561	20240925	102700	11413500	2950	2950	2950	2950	0
562	20240925	102600	11413500	2950	2950	2950	2950	0
563	20240925	102500	11413500	2950	2950	2950	2950	0
564	20240925	102400	11413500	2950	2950	2950	2950	0
565	20240925	102300	11413500	2950	2950	2950	2950	0
566	20240925	102200	11413500	2950	2950	2950	2950	0
567	20240925	102100	11413500	2950	2950	2950	2950	0
568	20240925	102000	11413500	2950	2950	2950	2950	0
569	20240925	101900	11413500	2950	2950	2950	2950	0
570	20240925	101800	11413500	2950	2950	2950	2950	0
571	20240925	101700	11413500	2950	2950	2950	2950	0
572	20240925	101600	11413500	2950	2950	2950	2950	0
573	20240925	101500	11413500	2950	2950	2950	2950	0
574	20240925	101400	11413500	2950	2950	2950	2950	0
575	20240925	101300	11413500	2950	2950	2950	2950	0
576	20240925	101200	11413500	2950	2950	2950	2950	0
577	20240925	101100	11413500	2950	2950	2950	2950	0
578	20240925	101000	11413500	2950	2950	2950	2950	0
579	20240925	100900	11413500	2950	2950	2950	2950	9
580	20240925	100800	11386950	2950	2940	2950	2940	101
581	20240925	100700	11089820	2925	2925	2925	2925	63
582	20240925	100600	10905545	2940	2940	2940	2940	0
583	20240925	100500	10905545	2940	2940	2940	2940	0
584	20240925	100400	10905545	2940	2940	2940	2940	0
585	20240925	100300	10905545	2940	2940	2940	2940	0
586	20240925	100200	10905545	2940	2940	2940	2940	0
587	20240925	100100	10905545	2940	2940	2940	2940	0
588	20240925	100000	10905545	2940	2940	2940	2940	0
589	20240925	095900	10905545	2940	2940	2940	2940	0
590	20240925	095800	10905545	2940	2940	2940	2940	0
591	20240925	095700	10905545	2940	2940	2940	2940	0
592	20240925	095600	10905545	2940	2940	2940	2940	0
593	20240925	095500	10905545	2940	2940	2940	2940	0
594	20240925	095400	10905545	2940	2940	2940	2940	0
595	20240925	095300	10905545	2940	2940	2940	2940	0
596	20240925	095200	10905545	2940	2940	2940	2940	0
597	20240925	095100	10905545	2940	2940	2940	2940	0
598	20240925	095000	10905545	2940	2940	2940	2940	0
599	20240925	094900	10905545	2940	2940	2940	2940	0
600	20240925	094800	10905545	2940	2940	2940	2940	0
601	20240925	094700	10905545	2940	2940	2940	2940	0
602	20240925	094600	10905545	2940	2940	2940	2940	40
603	20240925	094500	10787945	2940	2940	2940	2940	0
604	20240925	094400	10787945	2940	2940	2940	2940	0
605	20240925	094300	10787945	2940	2940	2940	2940	0
606	20240925	094200	10787945	2940	2940	2940	2940	5
607	20240925	094100	10773245	2920	2920	2920	2915	530
608	20240925	094000	9226010	2945	2945	2945	2945	0
609	20240925	093900	9226010	2945	2945	2945	2945	0
610	20240925	093800	9226010	2945	2945	2945	2945	0
611	20240925	093700	9226010	2945	2945	2945	2945	4
612	20240925	093600	9214230	2935	2935	2935	2935	1
613	20240925	093500	9211295	2945	2945	2945	2945	0
614	20240925	093400	9211295	2945	2945	2945	2945	15
615	20240925	093300	9167120	2945	2945	2945	2945	0
616	20240925	093200	9167120	2945	2945	2945	2945	0
617	20240925	093100	9167120	2945	2945	2945	2945	0
618	20240925	093000	9167120	2945	2945	2945	2945	0
619	20240925	092900	9167120	2945	2945	2945	2945	0
620	20240925	092800	9167120	2945	2945	2945	2945	0
621	20240925	092700	9167120	2945	2945	2945	2945	0
622	20240925	092600	9167120	2945	2945	2945	2945	2
623	20240925	092500	9161230	2950	2950	2950	2950	0
624	20240925	092400	9161230	2950	2950	2950	2950	0
625	20240925	092300	9161230	2950	2950	2950	2950	0
626	20240925	092200	9161230	2950	2950	2950	2950	0
627	20240925	092100	9161230	2950	2950	2950	2950	0
628	20240925	092000	9161230	2950	2950	2950	2950	0
629	20240925	091900	9161230	2950	2950	2950	2950	0
630	20240925	091800	9161230	2950	2950	2950	2950	0
631	20240925	091700	9161230	2950	2950	2950	2950	0
632	20240925	091600	9161230	2950	2950	2950	2950	0
633	20240925	091500	9161230	2950	2950	2950	2950	0
634	20240925	091400	9161230	2950	2950	2950	2950	0
635	20240925	091300	9161230	2950	2950	2950	2950	0
636	20240925	091200	9161230	2950	2950	2950	2950	0
637	20240925	091100	9161230	2950	2950	2950	2950	0
638	20240925	091000	9161230	2950	2950	2950	2950	0
639	20240925	090900	9161230	2950	2950	2950	2950	0
640	20240925	090800	9161230	2950	2950	2950	2950	0
641	20240925	090700	9161230	2950	2950	2950	2950	0
642	20240925	090600	9161230	2950	2950	2950	2950	0
643	20240925	090500	9161230	2950	2950	2950	2950	0
644	20240925	090400	9161230	2950	2950	2950	2950	0
645	20240925	090300	9161230	2950	2950	2950	2950	0
646	20240925	090200	9161230	2950	2950	2950	2950	3000
647	20240925	090100	311230	2950	2950	2950	2950	0
648	20240925	090000	311230	2950	2960	2965	2950	105