KissMeData/376980/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212700	76468775	4995	4995	4995	4995	346
3	20240926	212600	76468775	4995	4995	4995	4995	0
4	20240926	212500	76468775	4995	4995	4995	4995	0
5	20240926	212400	76468775	4995	4995	4995	4995	0
6	20240926	212300	76468775	4995	4995	4995	4995	0
7	20240926	212200	76468775	4995	4995	4995	4995	0
8	20240926	212100	76468775	4995	4995	4995	4995	0
9	20240926	212000	76468775	4995	4995	4995	4995	0
10	20240926	211900	76468775	4995	4995	4995	4995	0
11	20240926	211800	76468775	4995	4995	4995	4995	0
12	20240926	211700	76468775	4995	4995	4995	4995	0
13	20240926	211600	76468775	4995	4995	4995	4995	0
14	20240926	211500	76468775	4995	4995	4995	4995	0
15	20240926	211400	76468775	4995	4995	4995	4995	0
16	20240926	211300	76468775	4995	4995	4995	4995	0
17	20240926	211200	76468775	4995	4995	4995	4995	0
18	20240926	211100	76468775	4995	4995	4995	4995	0
19	20240926	211000	76468775	4995	4995	4995	4995	0
20	20240926	210900	76468775	4995	4995	4995	4995	0
21	20240926	210800	76468775	4995	4995	4995	4995	0
22	20240926	210700	76468775	4995	4995	4995	4995	0
23	20240926	210600	76468775	4995	4995	4995	4995	0
24	20240926	210500	76468775	4995	4995	4995	4995	0
25	20240926	210400	76468775	4995	4995	4995	4995	0
26	20240926	210300	76468775	4995	4995	4995	4995	0
27	20240926	210200	76468775	4995	4995	4995	4995	0
28	20240926	210100	76468775	4995	4995	4995	4995	0
29	20240926	210000	76468775	4995	4995	4995	4995	0
30	20240926	205900	76468775	4995	4995	4995	4995	0
31	20240926	205800	76468775	4995	4995	4995	4995	0
32	20240926	205700	76468775	4995	4995	4995	4995	346
33	20240926	205600	76468775	4995	4995	4995	4995	0
34	20240926	205500	76468775	4995	4995	4995	4995	0
35	20240926	205400	76468775	4995	4995	4995	4995	0
36	20240926	205300	76468775	4995	4995	4995	4995	0
37	20240926	205200	76468775	4995	4995	4995	4995	0
38	20240926	205100	76468775	4995	4995	4995	4995	0
39	20240926	205000	76468775	4995	4995	4995	4995	0
40	20240926	204900	76468775	4995	4995	4995	4995	0
41	20240926	204800	76468775	4995	4995	4995	4995	0
42	20240926	204700	76468775	4995	4995	4995	4995	0
43	20240926	204600	76468775	4995	4995	4995	4995	0
44	20240926	204500	76468775	4995	4995	4995	4995	0
45	20240926	204400	76468775	4995	4995	4995	4995	0
46	20240926	204300	76468775	4995	4995	4995	4995	0
47	20240926	204200	76468775	4995	4995	4995	4995	0
48	20240926	204100	76468775	4995	4995	4995	4995	0
49	20240926	204000	76468775	4995	4995	4995	4995	0
50	20240926	203900	76468775	4995	4995	4995	4995	0
51	20240926	203800	76468775	4995	4995	4995	4995	0
52	20240926	203700	76468775	4995	4995	4995	4995	0
53	20240926	203600	76468775	4995	4995	4995	4995	0
54	20240926	203500	76468775	4995	4995	4995	4995	0
55	20240926	203400	76468775	4995	4995	4995	4995	0
56	20240926	203300	76468775	4995	4995	4995	4995	0
57	20240926	203200	76468775	4995	4995	4995	4995	0
58	20240926	203100	76468775	4995	4995	4995	4995	0
59	20240926	203000	76468775	4995	4995	4995	4995	0
60	20240926	202900	76468775	4995	4995	4995	4995	0
61	20240926	202800	76468775	4995	4995	4995	4995	0
62	20240926	202700	76468775	4995	4995	4995	4995	346
63	20240926	202600	76468775	4995	4995	4995	4995	0
64	20240926	202500	76468775	4995	4995	4995	4995	0
65	20240926	202400	76468775	4995	4995	4995	4995	0
66	20240926	202300	76468775	4995	4995	4995	4995	0
67	20240926	202200	76468775	4995	4995	4995	4995	0
68	20240926	202100	76468775	4995	4995	4995	4995	0
69	20240926	202000	76468775	4995	4995	4995	4995	0
70	20240926	201900	76468775	4995	4995	4995	4995	0
71	20240926	201800	76468775	4995	4995	4995	4995	0
72	20240926	201700	76468775	4995	4995	4995	4995	0
73	20240926	201600	76468775	4995	4995	4995	4995	0
74	20240926	201500	76468775	4995	4995	4995	4995	0
75	20240926	201400	76468775	4995	4995	4995	4995	0
76	20240926	201300	76468775	4995	4995	4995	4995	0
77	20240926	201200	76468775	4995	4995	4995	4995	0
78	20240926	201100	76468775	4995	4995	4995	4995	0
79	20240926	201000	76468775	4995	4995	4995	4995	0
80	20240926	200900	76468775	4995	4995	4995	4995	0
81	20240926	200800	76468775	4995	4995	4995	4995	0
82	20240926	200700	76468775	4995	4995	4995	4995	0
83	20240926	200600	76468775	4995	4995	4995	4995	0
84	20240926	200500	76468775	4995	4995	4995	4995	0
85	20240926	200400	76468775	4995	4995	4995	4995	0
86	20240926	200300	76468775	4995	4995	4995	4995	0
87	20240926	200200	76468775	4995	4995	4995	4995	0
88	20240926	200100	76468775	4995	4995	4995	4995	0
89	20240926	200000	76468775	4995	4995	4995	4995	0
90	20240926	195900	76468775	4995	4995	4995	4995	0
91	20240926	195800	76468775	4995	4995	4995	4995	0
92	20240926	195700	76468775	4995	4995	4995	4995	346
93	20240926	195600	76468775	4995	4995	4995	4995	0
94	20240926	195500	76468775	4995	4995	4995	4995	0
95	20240926	195400	76468775	4995	4995	4995	4995	0
96	20240926	195300	76468775	4995	4995	4995	4995	0
97	20240926	195200	76468775	4995	4995	4995	4995	0
98	20240926	195100	76468775	4995	4995	4995	4995	0
99	20240926	195000	76468775	4995	4995	4995	4995	0
100	20240926	194900	76468775	4995	4995	4995	4995	0
101	20240926	194800	76468775	4995	4995	4995	4995	0
102	20240926	194700	76468775	4995	4995	4995	4995	0
103	20240926	194600	76468775	4995	4995	4995	4995	0
104	20240926	194500	76468775	4995	4995	4995	4995	0
105	20240926	194400	76468775	4995	4995	4995	4995	0
106	20240926	194300	76468775	4995	4995	4995	4995	0
107	20240926	194200	76468775	4995	4995	4995	4995	0
108	20240926	194100	76468775	4995	4995	4995	4995	0
109	20240926	194000	76468775	4995	4995	4995	4995	0
110	20240926	193900	76468775	4995	4995	4995	4995	0
111	20240926	193800	76468775	4995	4995	4995	4995	0
112	20240926	193700	76468775	4995	4995	4995	4995	0
113	20240926	193600	76468775	4995	4995	4995	4995	0
114	20240926	193500	76468775	4995	4995	4995	4995	0
115	20240926	193400	76468775	4995	4995	4995	4995	0
116	20240926	193300	76468775	4995	4995	4995	4995	0
117	20240926	193200	76468775	4995	4995	4995	4995	0
118	20240926	193100	76468775	4995	4995	4995	4995	0
119	20240926	193000	76468775	4995	4995	4995	4995	0
120	20240926	192900	76468775	4995	4995	4995	4995	0
121	20240926	192800	76468775	4995	4995	4995	4995	0
122	20240926	192700	76468775	4995	4995	4995	4995	346
123	20240926	192600	76468775	4995	4995	4995	4995	0
124	20240926	192500	76468775	4995	4995	4995	4995	0
125	20240926	192400	76468775	4995	4995	4995	4995	0
126	20240926	192300	76468775	4995	4995	4995	4995	0
127	20240926	192200	76468775	4995	4995	4995	4995	0
128	20240926	192100	76468775	4995	4995	4995	4995	0
129	20240926	192000	76468775	4995	4995	4995	4995	0
130	20240926	191900	76468775	4995	4995	4995	4995	0
131	20240926	191800	76468775	4995	4995	4995	4995	0
132	20240926	191700	76468775	4995	4995	4995	4995	0
133	20240926	191600	76468775	4995	4995	4995	4995	0
134	20240926	191500	76468775	4995	4995	4995	4995	0
135	20240926	191400	76468775	4995	4995	4995	4995	0
136	20240926	191300	76468775	4995	4995	4995	4995	0
137	20240926	191200	76468775	4995	4995	4995	4995	0
138	20240926	191100	76468775	4995	4995	4995	4995	0
139	20240926	191000	76468775	4995	4995	4995	4995	0
140	20240926	190900	76468775	4995	4995	4995	4995	0
141	20240926	190800	76468775	4995	4995	4995	4995	0
142	20240926	190700	76468775	4995	4995	4995	4995	0
143	20240926	190600	76468775	4995	4995	4995	4995	0
144	20240926	190500	76468775	4995	4995	4995	4995	0
145	20240926	190400	76468775	4995	4995	4995	4995	0
146	20240926	190300	76468775	4995	4995	4995	4995	0
147	20240926	190200	76468775	4995	4995	4995	4995	0
148	20240926	190100	76468775	4995	4995	4995	4995	0
149	20240926	190000	76468775	4995	4995	4995	4995	0
150	20240926	185900	76468775	4995	4995	4995	4995	0
151	20240926	185800	76468775	4995	4995	4995	4995	0
152	20240926	185700	76468775	4995	4995	4995	4995	346
153	20240926	185600	76468775	4995	4995	4995	4995	0
154	20240926	185500	76468775	4995	4995	4995	4995	0
155	20240926	185400	76468775	4995	4995	4995	4995	0
156	20240926	185300	76468775	4995	4995	4995	4995	0
157	20240926	185200	76468775	4995	4995	4995	4995	0
158	20240926	185100	76468775	4995	4995	4995	4995	0
159	20240926	185000	76468775	4995	4995	4995	4995	0
160	20240926	184900	76468775	4995	4995	4995	4995	0
161	20240926	184800	76468775	4995	4995	4995	4995	0
162	20240926	184700	76468775	4995	4995	4995	4995	0
163	20240926	184600	76468775	4995	4995	4995	4995	0
164	20240926	184500	76468775	4995	4995	4995	4995	0
165	20240926	184400	76468775	4995	4995	4995	4995	0
166	20240926	184300	76468775	4995	4995	4995	4995	0
167	20240926	184200	76468775	4995	4995	4995	4995	0
168	20240926	184100	76468775	4995	4995	4995	4995	0
169	20240926	184000	76468775	4995	4995	4995	4995	0
170	20240926	183900	76468775	4995	4995	4995	4995	0
171	20240926	183800	76468775	4995	4995	4995	4995	0
172	20240926	183700	76468775	4995	4995	4995	4995	0
173	20240926	183600	76468775	4995	4995	4995	4995	0
174	20240926	183500	76468775	4995	4995	4995	4995	0
175	20240926	183400	76468775	4995	4995	4995	4995	0
176	20240926	183300	76468775	4995	4995	4995	4995	0
177	20240926	183200	76468775	4995	4995	4995	4995	0
178	20240926	183100	76468775	4995	4995	4995	4995	0
179	20240926	183000	76468775	4995	4995	4995	4995	0
180	20240926	182900	76468775	4995	4995	4995	4995	0
181	20240926	182800	76468775	4995	4995	4995	4995	0
182	20240926	182700	76468775	4995	4995	4995	4995	346
183	20240926	182600	76468775	4995	4995	4995	4995	0
184	20240926	182500	76468775	4995	4995	4995	4995	0
185	20240926	182400	76468775	4995	4995	4995	4995	0
186	20240926	182300	76468775	4995	4995	4995	4995	0
187	20240926	182200	76468775	4995	4995	4995	4995	0
188	20240926	182100	76468775	4995	4995	4995	4995	0
189	20240926	182000	76468775	4995	4995	4995	4995	0
190	20240926	181900	76468775	4995	4995	4995	4995	0
191	20240926	181800	76468775	4995	4995	4995	4995	0
192	20240926	181700	76468775	4995	4995	4995	4995	0
193	20240926	181600	76468775	4995	4995	4995	4995	0
194	20240926	181500	76468775	4995	4995	4995	4995	0
195	20240926	181400	76468775	4995	4995	4995	4995	0
196	20240926	181300	76468775	4995	4995	4995	4995	0
197	20240926	181200	76468775	4995	4995	4995	4995	0
198	20240926	181100	76468775	4995	4995	4995	4995	0
199	20240926	181000	76468775	4995	4995	4995	4995	0
200	20240926	180900	76468775	4995	4995	4995	4995	0
201	20240926	180800	76468775	4995	4995	4995	4995	0
202	20240926	180700	76468775	4995	4995	4995	4995	0
203	20240926	180600	76468775	4995	4995	4995	4995	0
204	20240926	180500	76468775	4995	4995	4995	4995	0
205	20240926	180400	76468775	4995	4995	4995	4995	0
206	20240926	180300	76468775	4995	4995	4995	4995	0
207	20240926	180200	76468775	4995	4995	4995	4995	0
208	20240926	180100	76468775	4995	4995	4995	4995	0
209	20240926	180000	76468775	4995	4995	4995	4995	0
210	20240926	175900	76468775	4995	4995	4995	4995	0
211	20240926	175800	76468775	4995	4995	4995	4995	0
212	20240926	175700	76468775	4995	4995	4995	4995	346
213	20240926	175600	76468775	4995	4995	4995	4995	0
214	20240926	175500	76468775	4995	4995	4995	4995	0
215	20240926	175400	76468775	4995	4995	4995	4995	0
216	20240926	175300	76468775	4995	4995	4995	4995	0
217	20240926	175200	76468775	4995	4995	4995	4995	0
218	20240926	175100	76468775	4995	4995	4995	4995	0
219	20240926	175000	76468775	4995	4995	4995	4995	0
220	20240926	174900	76468775	4995	4995	4995	4995	0
221	20240926	174800	76468775	4995	4995	4995	4995	0
222	20240926	174700	76468775	4995	4995	4995	4995	0
223	20240926	174600	76468775	4995	4995	4995	4995	0
224	20240926	174500	76468775	4995	4995	4995	4995	0
225	20240926	174400	76468775	4995	4995	4995	4995	0
226	20240926	174300	76468775	4995	4995	4995	4995	0
227	20240926	174200	76468775	4995	4995	4995	4995	0
228	20240926	174100	76468775	4995	4995	4995	4995	0
229	20240926	174000	76468775	4995	4995	4995	4995	0
230	20240926	173900	76468775	4995	4995	4995	4995	0
231	20240926	173800	76468775	4995	4995	4995	4995	0
232	20240926	173700	76468775	4995	4995	4995	4995	0
233	20240926	173600	76468775	4995	4995	4995	4995	0
234	20240926	173500	76468775	4995	4995	4995	4995	0
235	20240926	173400	76468775	4995	4995	4995	4995	0
236	20240926	173300	76468775	4995	4995	4995	4995	0
237	20240926	173200	76468775	4995	4995	4995	4995	0
238	20240926	173100	76468775	4995	4995	4995	4995	0
239	20240926	173000	76468775	4995	4995	4995	4995	0
240	20240926	172900	76468775	4995	4995	4995	4995	0
241	20240926	172800	76468775	4995	4995	4995	4995	0
242	20240926	172700	76468775	4995	4995	4995	4995	346
243	20240926	172600	76468775	4995	4995	4995	4995	0
244	20240926	172500	76468775	4995	4995	4995	4995	0
245	20240926	172400	76468775	4995	4995	4995	4995	0
246	20240926	172300	76468775	4995	4995	4995	4995	0
247	20240926	172200	76468775	4995	4995	4995	4995	0
248	20240926	172100	76468775	4995	4995	4995	4995	0
249	20240926	172000	76468775	4995	4995	4995	4995	0
250	20240926	171900	76468775	4995	4995	4995	4995	0
251	20240926	171800	76468775	4995	4995	4995	4995	0
252	20240926	171700	76468775	4995	4995	4995	4995	0
253	20240926	171600	76468775	4995	4995	4995	4995	0
254	20240926	171500	76468775	4995	4995	4995	4995	0
255	20240926	171400	76468775	4995	4995	4995	4995	0
256	20240926	171300	76468775	4995	4995	4995	4995	0
257	20240926	171200	76468775	4995	4995	4995	4995	0
258	20240926	171100	76468775	4995	4995	4995	4995	0
259	20240926	171000	76468775	4995	4995	4995	4995	0
260	20240926	170900	76468775	4995	4995	4995	4995	0
261	20240926	170800	76468775	4995	4995	4995	4995	0
262	20240926	170700	76468775	4995	4995	4995	4995	0
263	20240926	170600	76468775	4995	4995	4995	4995	0
264	20240926	170500	76468775	4995	4995	4995	4995	0
265	20240926	170400	76468775	4995	4995	4995	4995	0
266	20240926	170300	76468775	4995	4995	4995	4995	0
267	20240926	170200	76468775	4995	4995	4995	4995	0
268	20240926	170100	76468775	4995	4995	4995	4995	0
269	20240926	170000	76468775	4995	4995	4995	4995	0
270	20240926	165900	76468775	4995	4995	4995	4995	0
271	20240926	165800	76468775	4995	4995	4995	4995	0
272	20240926	165700	76468775	4995	4995	4995	4995	346
273	20240926	165600	76468775	4995	4995	4995	4995	0
274	20240926	165500	76468775	4995	4995	4995	4995	0
275	20240926	165400	76468775	4995	4995	4995	4995	0
276	20240926	165300	76468775	4995	4995	4995	4995	0
277	20240926	165200	76468775	4995	4995	4995	4995	0
278	20240926	165100	76468775	4995	4995	4995	4995	0
279	20240926	165000	76468775	4995	4995	4995	4995	0
280	20240926	164900	76468775	4995	4995	4995	4995	0
281	20240926	164800	76468775	4995	4995	4995	4995	0
282	20240926	164700	76468775	4995	4995	4995	4995	0
283	20240926	164600	76468775	4995	4995	4995	4995	0
284	20240926	164500	76468775	4995	4995	4995	4995	0
285	20240926	164400	76468775	4995	4995	4995	4995	0
286	20240926	164300	76468775	4995	4995	4995	4995	0
287	20240926	164200	76468775	4995	4995	4995	4995	0
288	20240926	164100	76468775	4995	4995	4995	4995	0
289	20240926	164000	76468775	4995	4995	4995	4995	0
290	20240926	163900	76468775	4995	4995	4995	4995	0
291	20240926	163800	76468775	4995	4995	4995	4995	0
292	20240926	163700	76468775	4995	4995	4995	4995	0
293	20240926	163600	76468775	4995	4995	4995	4995	0
294	20240926	163500	76468775	4995	4995	4995	4995	0
295	20240926	163400	76468775	4995	4995	4995	4995	0
296	20240926	163300	76468775	4995	4995	4995	4995	0
297	20240926	163200	76468775	4995	4995	4995	4995	0
298	20240926	163100	76468775	4995	4995	4995	4995	0
299	20240926	163000	76468775	4995	4995	4995	4995	0
300	20240926	162900	76468775	4995	4995	4995	4995	0
301	20240926	162800	76468775	4995	4995	4995	4995	0
302	20240926	162700	76468775	4995	4995	4995	4995	346
303	20240926	162600	76468775	4995	4995	4995	4995	0
304	20240926	162500	76468775	4995	4995	4995	4995	0
305	20240926	162400	76468775	4995	4995	4995	4995	0
306	20240926	162300	76468775	4995	4995	4995	4995	0
307	20240926	162200	76468775	4995	4995	4995	4995	0
308	20240926	162100	76468775	4995	4995	4995	4995	0
309	20240926	162000	76468775	4995	4995	4995	4995	0
310	20240926	161900	76468775	4995	4995	4995	4995	0
311	20240926	161800	76468775	4995	4995	4995	4995	0
312	20240926	161700	76468775	4995	4995	4995	4995	0
313	20240926	161600	76468775	4995	4995	4995	4995	0
314	20240926	161500	76468775	4995	4995	4995	4995	0
315	20240926	161400	76468775	4995	4995	4995	4995	0
316	20240926	161300	76468775	4995	4995	4995	4995	0
317	20240926	161200	76468775	4995	4995	4995	4995	0
318	20240926	161100	76468775	4995	4995	4995	4995	0
319	20240926	161000	76468775	4995	4995	4995	4995	0
320	20240926	160900	76468775	4995	4995	4995	4995	0
321	20240926	160800	76468775	4995	4995	4995	4995	0
322	20240926	160700	76468775	4995	4995	4995	4995	0
323	20240926	160600	76468775	4995	4995	4995	4995	0
324	20240926	160500	76468775	4995	4995	4995	4995	0
325	20240926	160400	76468775	4995	4995	4995	4995	0
326	20240926	160300	76468775	4995	4995	4995	4995	0
327	20240926	160200	76468775	4995	4995	4995	4995	0
328	20240926	160100	76468775	4995	4995	4995	4995	0
329	20240926	160000	76468775	4995	4995	4995	4995	0
330	20240926	155900	76468775	4995	4995	4995	4995	0
331	20240926	155800	76468775	4995	4995	4995	4995	0
332	20240926	155700	76468775	4995	4995	4995	4995	346
333	20240926	155600	76468775	4995	4995	4995	4995	0
334	20240926	155500	76468775	4995	4995	4995	4995	0
335	20240926	155400	76468775	4995	4995	4995	4995	0
336	20240926	155300	76468775	4995	4995	4995	4995	0
337	20240926	155200	76468775	4995	4995	4995	4995	0
338	20240926	155100	76468775	4995	4995	4995	4995	0
339	20240926	155000	76468775	4995	4995	4995	4995	0
340	20240926	154900	76468775	4995	4995	4995	4995	0
341	20240926	154800	76468775	4995	4995	4995	4995	0
342	20240926	154700	76468775	4995	4995	4995	4995	0
343	20240926	154600	76468775	4995	4995	4995	4995	0
344	20240926	154500	76468775	4995	4995	4995	4995	0
345	20240926	154400	76468775	4995	4995	4995	4995	0
346	20240926	154300	76468775	4995	4995	4995	4995	0
347	20240926	154200	76468775	4995	4995	4995	4995	0
348	20240926	154100	76468775	4995	4995	4995	4995	0
349	20240926	154000	76468775	4995	4995	4995	4995	0
350	20240926	153900	76468775	4995	4995	4995	4995	0
351	20240926	153800	76468775	4995	4995	4995	4995	0
352	20240926	153700	76468775	4995	4995	4995	4995	0
353	20240926	153600	76468775	4995	4995	4995	4995	0
354	20240926	153500	76468775	4995	4995	4995	4995	0
355	20240926	153400	76468775	4995	4995	4995	4995	0
356	20240926	153300	76468775	4995	4995	4995	4995	0
357	20240926	153200	76468775	4995	4995	4995	4995	0
358	20240926	153100	76468775	4995	4995	4995	4995	0
359	20240926	153000	76468775	4995	4995	4995	4995	346
360	20240926	152900	74740505	5000	5000	5000	5000	0
361	20240926	152800	74740505	5000	5000	5000	5000	0
362	20240926	152700	74740505	5000	5000	5000	5000	0
363	20240926	152600	74740505	5000	5000	5000	5000	0
364	20240926	152500	74740505	5000	5000	5000	5000	0
365	20240926	152400	74740505	5000	5000	5000	5000	0
366	20240926	152300	74740505	5000	5000	5000	5000	0
367	20240926	152200	74740505	5000	5000	5000	5000	0
368	20240926	152100	74740505	5000	5000	5000	5000	0
369	20240926	152000	74740505	5000	5000	5000	5000	0
370	20240926	151900	74740505	5000	5000	5000	5000	0
371	20240926	151800	74740505	5000	5000	5000	5000	0
372	20240926	151700	74740505	5000	5000	5000	5000	0
373	20240926	151600	74740505	5000	5000	5000	5000	0
374	20240926	151500	74740505	5000	5000	5000	5000	0
375	20240926	151400	74740505	5000	5000	5000	5000	100
376	20240926	151300	74240505	5000	5000	5000	5000	5
377	20240926	151200	74215505	4990	4990	4990	4990	0
378	20240926	151100	74215505	4990	4990	4990	4990	0
379	20240926	151000	74215505	4990	4990	4990	4990	0
380	20240926	150900	74215505	4990	4990	4990	4990	0
381	20240926	150800	74215505	4990	4990	4990	4990	0
382	20240926	150700	74215505	4990	4990	4990	4990	0
383	20240926	150600	74215505	4990	4990	4990	4990	0
384	20240926	150500	74215505	4990	4990	4990	4990	0
385	20240926	150400	74215505	4990	4990	4990	4990	0
386	20240926	150300	74215505	4990	4990	4990	4990	0
387	20240926	150200	74215505	4990	4990	4990	4990	0
388	20240926	150100	74215505	4990	4990	4990	4990	0
389	20240926	150000	74215505	4990	4990	4990	4990	0
390	20240926	145900	74215505	4990	4990	4990	4990	0
391	20240926	145800	74215505	4990	4990	4990	4990	0
392	20240926	145700	74215505	4990	4990	4990	4990	3
393	20240926	145600	74200535	4990	4990	4990	4990	0
394	20240926	145500	74200535	4990	4990	4990	4990	1
395	20240926	145400	74195545	5000	5000	5000	5000	0
396	20240926	145300	74195545	5000	5000	5000	5000	0
397	20240926	145200	74195545	5000	5000	5000	5000	0
398	20240926	145100	74195545	5000	5000	5000	5000	0
399	20240926	145000	74195545	5000	5000	5000	5000	0
400	20240926	144900	74195545	5000	5000	5000	5000	0
401	20240926	144800	74195545	5000	5000	5000	5000	0
402	20240926	144700	74195545	5000	5000	5000	5000	36
403	20240926	144600	74015545	4995	4995	4995	4995	0
404	20240926	144500	74015545	4995	4995	4995	4995	0
405	20240926	144400	74015545	4995	4995	4995	4995	1
406	20240926	144300	74010550	4975	4975	4975	4975	0
407	20240926	144200	74010550	4975	4975	4975	4975	5
408	20240926	144100	73985675	4975	4975	4975	4975	0
409	20240926	144000	73985675	4975	4975	4975	4975	0
410	20240926	143900	73985675	4975	4975	4975	4975	0
411	20240926	143800	73985675	4975	4975	4975	4975	0
412	20240926	143700	73985675	4975	4980	4980	4975	106
413	20240926	143600	73458275	4975	4975	4975	4975	0
414	20240926	143500	73458275	4975	4975	4975	4975	0
415	20240926	143400	73458275	4975	4975	4975	4975	0
416	20240926	143300	73458275	4975	5000	5000	4975	1064
417	20240926	143200	68154805	5040	5040	5040	5040	0
418	20240926	143100	68154805	5040	5040	5040	5040	0
419	20240926	143000	68154805	5040	5040	5040	5040	0
420	20240926	142900	68154805	5040	5040	5040	5040	0
421	20240926	142800	68154805	5040	5040	5040	5040	1
422	20240926	142700	68149765	5040	5040	5040	5040	0
423	20240926	142600	68149765	5040	5040	5040	5040	0
424	20240926	142500	68149765	5040	5040	5040	5040	0
425	20240926	142400	68149765	5040	5040	5040	5040	0
426	20240926	142300	68149765	5040	5040	5040	5040	0
427	20240926	142200	68149765	5040	5040	5040	5040	0
428	20240926	142100	68149765	5040	5040	5040	5040	0
429	20240926	142000	68149765	5040	5040	5040	5040	0
430	20240926	141900	68149765	5040	5040	5040	5040	0
431	20240926	141800	68149765	5040	5040	5040	5040	0
432	20240926	141700	68149765	5040	5040	5040	5040	0
433	20240926	141600	68149765	5040	5040	5040	5040	0
434	20240926	141500	68149765	5040	5030	5040	5030	2
435	20240926	141400	68139695	5040	5040	5040	5040	0
436	20240926	141300	68139695	5040	5040	5040	5040	0
437	20240926	141200	68139695	5040	5040	5040	5040	0
438	20240926	141100	68139695	5040	5040	5040	5040	0
439	20240926	141000	68139695	5040	5040	5040	5040	0
440	20240926	140900	68139695	5040	5040	5040	5040	0
441	20240926	140800	68139695	5040	5040	5040	5040	1
442	20240926	140700	68134655	4990	4990	4990	4990	0
443	20240926	140600	68134655	4990	4990	4990	4990	0
444	20240926	140500	68134655	4990	4990	4990	4990	0
445	20240926	140400	68134655	4990	4990	4990	4990	0
446	20240926	140300	68134655	4990	5000	5000	4990	86
447	20240926	140200	67704840	5000	5000	5000	5000	2
448	20240926	140100	67694840	5040	5040	5040	5040	0
449	20240926	140000	67694840	5040	5040	5040	5040	0
450	20240926	135900	67694840	5040	5040	5040	5040	0
451	20240926	135800	67694840	5040	5040	5040	5040	26
452	20240926	135700	67563800	5000	5000	5000	5000	0
453	20240926	135600	67563800	5000	5000	5000	5000	0
454	20240926	135500	67563800	5000	5000	5000	5000	0
455	20240926	135400	67563800	5000	5000	5000	5000	0
456	20240926	135300	67563800	5000	5000	5000	5000	19
457	20240926	135200	67468800	5000	5000	5000	5000	0
458	20240926	135100	67468800	5000	5000	5000	5000	1
459	20240926	135000	67463800	5030	5030	5030	5030	0
460	20240926	134900	67463800	5030	5030	5030	5030	0
461	20240926	134800	67463800	5030	5030	5030	5030	0
462	20240926	134700	67463800	5030	5030	5030	5030	0
463	20240926	134600	67463800	5030	5030	5030	5030	100
464	20240926	134500	66960800	5030	5030	5030	5030	0
465	20240926	134400	66960800	5030	5030	5030	5030	0
466	20240926	134300	66960800	5030	5030	5030	5030	0
467	20240926	134200	66960800	5030	5030	5030	5030	0
468	20240926	134100	66960800	5030	5030	5030	5030	0
469	20240926	134000	66960800	5030	5030	5030	5030	0
470	20240926	133900	66960800	5030	5030	5030	5030	2
471	20240926	133800	66950740	5030	5030	5030	5030	0
472	20240926	133700	66950740	5030	5030	5030	5030	0
473	20240926	133600	66950740	5030	5030	5030	5030	0
474	20240926	133500	66950740	5030	5030	5030	5030	0
475	20240926	133400	66950740	5030	5030	5030	5030	0
476	20240926	133300	66950740	5030	5030	5030	5030	0
477	20240926	133200	66950740	5030	5030	5030	5030	0
478	20240926	133100	66950740	5030	5030	5030	5030	0
479	20240926	133000	66950740	5030	5030	5030	5030	2
480	20240926	132900	66940680	5030	5030	5030	5030	0
481	20240926	132800	66940680	5030	5030	5030	5030	0
482	20240926	132700	66940680	5030	5030	5030	5030	0
483	20240926	132600	66940680	5030	5030	5030	5030	0
484	20240926	132500	66940680	5030	5030	5030	5030	0
485	20240926	132400	66940680	5030	5030	5030	5030	0
486	20240926	132300	66940680	5030	5030	5030	5030	0
487	20240926	132200	66940680	5030	5030	5030	5030	0
488	20240926	132100	66940680	5030	5030	5030	5030	0
489	20240926	132000	66940680	5030	5030	5030	5030	50
490	20240926	131900	66689180	5020	5020	5020	5020	24
491	20240926	131800	66568700	5040	5040	5040	5040	0
492	20240926	131700	66568700	5040	5040	5040	5040	0
493	20240926	131600	66568700	5040	5040	5040	5040	0
494	20240926	131500	66568700	5040	5040	5040	5040	0
495	20240926	131400	66568700	5040	5040	5040	5040	0
496	20240926	131300	66568700	5040	5040	5040	5040	0
497	20240926	131200	66568700	5040	5040	5040	5040	0
498	20240926	131100	66568700	5040	5040	5040	5040	0
499	20240926	131000	66568700	5040	5040	5040	5040	0
500	20240926	130900	66568700	5040	5040	5040	5040	0
501	20240926	130800	66568700	5040	5040	5040	5040	0
502	20240926	130700	66568700	5040	5040	5040	5040	0
503	20240926	130600	66568700	5040	5040	5040	5040	0
504	20240926	130500	66568700	5040	5040	5040	5040	0
505	20240926	130400	66568700	5040	5040	5040	5040	0
506	20240926	130300	66568700	5040	5040	5040	5040	0
507	20240926	130200	66568700	5040	5040	5040	5040	0
508	20240926	130100	66568700	5040	5040	5040	5040	0
509	20240926	130000	66568700	5040	5040	5040	5040	0
510	20240926	125900	66568700	5040	5040	5040	5040	0
511	20240926	125800	66568700	5040	5040	5040	5040	0
512	20240926	125700	66568700	5040	5040	5040	5040	0
513	20240926	125600	66568700	5040	5040	5040	5040	0
514	20240926	125500	66568700	5040	5040	5040	5040	0
515	20240926	125400	66568700	5040	5040	5040	5040	0
516	20240926	125300	66568700	5040	5040	5040	5040	0
517	20240926	125200	66568700	5040	5040	5040	5040	0
518	20240926	125100	66568700	5040	5040	5040	5040	0
519	20240926	125000	66568700	5040	5040	5040	5040	0
520	20240926	124900	66568700	5040	5040	5040	5040	0
521	20240926	124800	66568700	5040	5040	5040	5040	0
522	20240926	124700	66568700	5040	5040	5040	5040	0
523	20240926	124600	66568700	5040	5040	5040	5040	73
524	20240926	124500	66200780	5000	5000	5000	5000	0
525	20240926	124400	66200780	5000	5000	5000	5000	0
526	20240926	124300	66200780	5000	5000	5000	5000	0
527	20240926	124200	66200780	5000	5000	5000	5000	0
528	20240926	124100	66200780	5000	5000	5000	5000	0
529	20240926	124000	66200780	5000	5000	5000	5000	0
530	20240926	123900	66200780	5000	5000	5000	5000	0
531	20240926	123800	66200780	5000	5000	5000	5000	0
532	20240926	123700	66200780	5000	5000	5000	5000	0
533	20240926	123600	66200780	5000	5000	5000	5000	0
534	20240926	123500	66200780	5000	4980	5000	4980	127
535	20240926	123400	65567780	4970	4970	4970	4970	0
536	20240926	123300	65567780	4970	4970	4970	4970	0
537	20240926	123200	65567780	4970	4970	4970	4970	0
538	20240926	123100	65567780	4970	4970	4970	4970	0
539	20240926	123000	65567780	4970	5040	5050	4970	1099
540	20240926	122900	60075855	5050	5050	5050	5050	100
541	20240926	122800	59570855	5050	5050	5050	5050	0
542	20240926	122700	59570855	5050	5050	5050	5050	0
543	20240926	122600	59570855	5050	5050	5050	5050	0
544	20240926	122500	59570855	5050	5050	5050	5050	0
545	20240926	122400	59570855	5050	5050	5050	5050	1
546	20240926	122300	59565805	5050	5050	5050	5050	0
547	20240926	122200	59565805	5050	5050	5050	5050	0
548	20240926	122100	59565805	5050	5050	5050	5050	0
549	20240926	122000	59565805	5050	5050	5050	5050	0
550	20240926	121900	59565805	5050	5050	5050	5050	0
551	20240926	121800	59565805	5050	5050	5050	5050	0
552	20240926	121700	59565805	5050	5050	5050	5050	0
553	20240926	121600	59565805	5050	5050	5050	5050	0
554	20240926	121500	59565805	5050	5050	5050	5050	0
555	20240926	121400	59565805	5050	5050	5050	5050	0
556	20240926	121300	59565805	5050	5030	5050	5030	990
557	20240926	121200	54573215	5040	5040	5040	5040	0
558	20240926	121100	54573215	5040	5040	5040	5040	0
559	20240926	121000	54573215	5040	5040	5040	5040	0
560	20240926	120900	54573215	5040	5040	5040	5040	0
561	20240926	120800	54573215	5040	5040	5040	5040	2
562	20240926	120700	54563135	5040	5040	5040	5040	0
563	20240926	120600	54563135	5040	5040	5040	5040	0
564	20240926	120500	54563135	5040	5040	5040	5040	0
565	20240926	120400	54563135	5040	5040	5040	5040	0
566	20240926	120300	54563135	5040	5040	5040	5040	0
567	20240926	120200	54563135	5040	5040	5040	5040	0
568	20240926	120100	54563135	5040	5040	5040	5040	23
569	20240926	120000	54447215	5020	5020	5020	5020	10
570	20240926	115900	54397015	5030	5000	5030	5000	67
571	20240926	115800	54060885	5000	5000	5000	5000	0
572	20240926	115700	54060885	5000	5000	5000	5000	0
573	20240926	115600	54060885	5000	5000	5000	5000	22
574	20240926	115500	53950885	4995	4995	4995	4995	7
575	20240926	115400	53915920	4990	4990	4990	4990	2
576	20240926	115300	53905940	4985	4985	4985	4985	0
577	20240926	115200	53905940	4985	4985	4985	4985	0
578	20240926	115100	53905940	4985	4985	4985	4985	0
579	20240926	115000	53905940	4985	4985	4985	4985	0
580	20240926	114900	53905940	4985	4985	4985	4985	0
581	20240926	114800	53905940	4985	4985	4985	4985	0
582	20240926	114700	53905940	4985	4985	4985	4985	0
583	20240926	114600	53905940	4985	4985	4985	4985	0
584	20240926	114500	53905940	4985	4985	4985	4985	0
585	20240926	114400	53905940	4985	4985	4985	4985	0
586	20240926	114300	53905940	4985	4985	4985	4985	0
587	20240926	114200	53905940	4985	4985	4985	4985	0
588	20240926	114100	53905940	4985	4985	4985	4985	0
589	20240926	114000	53905940	4985	4985	4985	4985	0
590	20240926	113900	53905940	4985	4985	4985	4985	3
591	20240926	113800	53890985	4985	4985	4985	4985	0
592	20240926	113700	53890985	4985	4985	4985	4985	0
593	20240926	113600	53890985	4985	4985	4985	4985	0
594	20240926	113500	53890985	4985	4985	4985	4985	0
595	20240926	113400	53890985	4985	4985	4985	4985	4
596	20240926	113300	53871045	4990	4990	4990	4990	2
597	20240926	113200	53861065	4990	4990	4990	4990	0
598	20240926	113100	53861065	4990	4990	4990	4990	0
599	20240926	113000	53861065	4990	4990	4990	4990	0
600	20240926	112900	53861065	4990	4990	4990	4990	11
601	20240926	112800	53806175	4990	4990	4990	4990	0
602	20240926	112700	53806175	4990	4985	4990	4985	28
603	20240926	112600	53666540	4985	4985	4985	4985	0
604	20240926	112500	53666540	4985	4985	4985	4985	0
605	20240926	112400	53666540	4985	4985	4985	4985	0
606	20240926	112300	53666540	4985	4985	4985	4985	0
607	20240926	112200	53666540	4985	4985	4985	4985	0
608	20240926	112100	53666540	4985	4985	4985	4985	104
609	20240926	112000	53148100	4985	4990	4990	4985	8
610	20240926	111900	53108190	4990	4990	4990	4990	270
611	20240926	111800	51760890	4995	4995	4995	4995	0
612	20240926	111700	51760890	4995	4995	4995	4995	89
613	20240926	111600	51316335	5020	5020	5020	5020	1
614	20240926	111500	51311315	4995	4995	4995	4995	3
615	20240926	111400	51296330	4995	4995	4995	4995	2
616	20240926	111300	51286340	4995	4995	4995	4995	0
617	20240926	111200	51286340	4995	4995	4995	4995	0
618	20240926	111100	51286340	4995	4995	4995	4995	0
619	20240926	111000	51286340	4995	4995	4995	4995	0
620	20240926	110900	51286340	4995	4995	4995	4995	0
621	20240926	110800	51286340	4995	4995	4995	4995	0
622	20240926	110700	51286340	4995	4995	4995	4995	0
623	20240926	110600	51286340	4995	4995	4995	4995	0
624	20240926	110500	51286340	4995	4995	4995	4995	0
625	20240926	110400	51286340	4995	4995	4995	4995	14
626	20240926	110300	51216410	4995	4995	4995	4995	0
627	20240926	110200	51216410	4995	4995	4995	4995	0
628	20240926	110100	51216410	4995	5000	5000	4995	110
629	20240926	110000	50666955	5020	5020	5020	5020	0
630	20240926	105900	50666955	5020	5020	5020	5020	0
631	20240926	105800	50666955	5020	5020	5020	5020	0
632	20240926	105700	50666955	5020	5020	5020	5020	0
633	20240926	105600	50666955	5020	5020	5020	5020	0
634	20240926	105500	50666955	5020	5020	5020	5020	0
635	20240926	105400	50666955	5020	5020	5020	5020	0
636	20240926	105300	50666955	5020	5020	5020	5020	0
637	20240926	105200	50666955	5020	5020	5020	5020	0
638	20240926	105100	50666955	5020	5020	5020	5020	0
639	20240926	105000	50666955	5020	5020	5020	5020	0
640	20240926	104900	50666955	5020	5020	5020	5020	0
641	20240926	104800	50666955	5020	5020	5020	5020	0
642	20240926	104700	50666955	5020	5000	5020	5000	108
643	20240926	104600	50124975	4995	4995	4995	4995	0
644	20240926	104500	50124975	4995	4995	4995	4995	0
645	20240926	104400	50124975	4995	4995	4995	4995	0
646	20240926	104300	50124975	4995	4995	4995	4995	2
647	20240926	104200	50114985	5000	5000	5000	5000	0
648	20240926	104100	50114985	5000	5000	5000	5000	0
649	20240926	104000	50114985	5000	5000	5000	5000	0
650	20240926	103900	50114985	5000	5000	5000	5000	0
651	20240926	103800	50114985	5000	5000	5000	5000	0
652	20240926	103700	50114985	5000	5000	5000	5000	21
653	20240926	103600	50009985	5020	5020	5020	5020	0
654	20240926	103500	50009985	5020	5020	5020	5020	0
655	20240926	103400	50009985	5020	5020	5020	5020	0
656	20240926	103300	50009985	5020	5020	5020	5020	0
657	20240926	103200	50009985	5020	5020	5020	5020	2
658	20240926	103100	49999945	5020	5020	5020	5020	14
659	20240926	103000	49929665	5000	5000	5000	5000	0
660	20240926	102900	49929665	5000	5000	5000	5000	0
661	20240926	102800	49929665	5000	5000	5000	5000	0
662	20240926	102700	49929665	5000	5000	5000	5000	0
663	20240926	102600	49929665	5000	5000	5000	5000	0
664	20240926	102500	49929665	5000	5000	5000	5000	0
665	20240926	102400	49929665	5000	5000	5000	5000	0
666	20240926	102300	49929665	5000	5000	5000	5000	0
667	20240926	102200	49929665	5000	5000	5000	5000	0
668	20240926	102100	49929665	5000	5000	5000	5000	100
669	20240926	102000	49429665	5000	5000	5000	5000	99
670	20240926	101900	48934665	4995	4995	4995	4995	0
671	20240926	101800	48934665	4995	4995	4995	4995	0
672	20240926	101700	48934665	4995	4995	4995	4995	0
673	20240926	101600	48934665	4995	5010	5010	4995	35
674	20240926	101500	48759540	5010	5010	5010	5010	0
675	20240926	101400	48759540	5010	5020	5020	5010	2180
676	20240926	101300	37835950	5020	5020	5020	5020	0
677	20240926	101200	37835950	5020	5020	5020	5020	0
678	20240926	101100	37835950	5020	5020	5020	5020	145
679	20240926	101000	37108050	5040	5040	5040	5040	0
680	20240926	100900	37108050	5040	5040	5040	5040	0
681	20240926	100800	37108050	5040	5040	5040	5040	0
682	20240926	100700	37108050	5040	5040	5040	5040	0
683	20240926	100600	37108050	5040	5040	5040	5040	0
684	20240926	100500	37108050	5040	5040	5040	5040	1
685	20240926	100400	37103010	5030	5030	5030	5030	0
686	20240926	100300	37103010	5030	5030	5030	5030	0
687	20240926	100200	37103010	5030	5030	5030	5030	5
688	20240926	100100	37077860	5030	5030	5030	5030	1
689	20240926	100000	37072830	5040	5030	5040	5030	200
690	20240926	095900	36064840	5040	5040	5040	5040	0
691	20240926	095800	36064840	5040	5030	5040	5030	1139
692	20240926	095700	30332670	5040	5040	5040	5040	0
693	20240926	095600	30332670	5040	5030	5040	5030	2
694	20240926	095500	30322600	5040	5040	5040	5040	200
695	20240926	095400	29314600	5040	5040	5040	5040	200
696	20240926	095300	28306600	5040	5030	5040	5030	240
697	20240926	095200	27097400	5030	5030	5030	5030	44
698	20240926	095100	26876080	5030	5030	5030	5030	14
699	20240926	095000	26805660	5030	5030	5030	5030	4
700	20240926	094900	26785540	5040	5040	5040	5040	0
701	20240926	094800	26785540	5040	5040	5040	5040	0
702	20240926	094700	26785540	5040	5040	5040	5040	0
703	20240926	094600	26785540	5040	5040	5040	5040	0
704	20240926	094500	26785540	5040	5040	5040	5040	198
705	20240926	094400	25787620	5030	5030	5030	5030	65
706	20240926	094300	25460670	5030	5030	5030	5030	0
707	20240926	094200	25460670	5030	5030	5030	5030	1
708	20240926	094100	25455640	5040	5040	5040	5040	1
709	20240926	094000	25450600	5040	5030	5040	5030	417
710	20240926	093900	23353060	5040	5030	5050	5030	987
711	20240926	093800	18375500	5030	5030	5030	5030	50
712	20240926	093700	18124000	5030	5020	5030	5020	1175
713	20240926	093600	12222560	5020	5020	5020	5020	0
714	20240926	093500	12222560	5020	5020	5020	5020	0
715	20240926	093400	12222560	5020	5020	5020	5020	10
716	20240926	093300	12172360	5020	5020	5020	5020	100
717	20240926	093200	11670360	5020	5020	5020	5020	0
718	20240926	093100	11670360	5020	5020	5020	5020	0
719	20240926	093000	11670360	5020	5020	5020	5020	70
720	20240926	092900	11318960	5020	5020	5020	5020	0
721	20240926	092800	11318960	5020	5020	5020	5020	0
722	20240926	092700	11318960	5020	5020	5020	5020	0
723	20240926	092600	11318960	5020	5020	5020	5020	0
724	20240926	092500	11318960	5020	5020	5020	5020	1
725	20240926	092400	11313940	5020	5020	5020	5020	30
726	20240926	092300	11163340	5020	5020	5020	5020	0
727	20240926	092200	11163340	5020	5020	5020	5020	201
728	20240926	092100	10154320	5020	5000	5020	5000	500
729	20240926	092000	7645440	4960	4960	4960	4960	0
730	20240926	091900	7645440	4960	4960	4960	4960	0
731	20240926	091800	7645440	4960	4960	4960	4960	214
732	20240926	091700	6584000	4995	4995	4995	4995	0
733	20240926	091600	6584000	4995	4990	4995	4990	100
734	20240926	091500	6084660	4995	4995	4995	4995	0
735	20240926	091400	6084660	4995	4995	4995	4995	1
736	20240926	091300	6079665	4950	4950	4950	4950	0
737	20240926	091200	6079665	4950	4970	4970	4950	500
738	20240926	091100	3598575	5010	5010	5010	5010	0
739	20240926	091000	3598575	5010	5010	5010	5010	5
740	20240926	090900	3573525	4990	4990	4990	4990	0
741	20240926	090800	3573525	4990	4990	4990	4990	0
742	20240926	090700	3573525	4990	4990	4990	4990	0
743	20240926	090600	3573525	4990	4990	4990	4990	0
744	20240926	090500	3573525	4990	4965	4990	4965	693
745	20240926	090400	118970	4980	4980	4980	4980	0
746	20240926	090300	118970	4980	4980	4980	4980	0
747	20240926	090200	118970	4980	4980	4980	4980	0
748	20240926	090100	118970	4980	4980	4980	4980	0
749	20240926	090000	118970	4980	4955	4980	4955	24