KissMeData/127120/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	202100	60743095	2970	2970	2970	2970	833
3	20240925	202000	60743095	2970	2970	2970	2970	0
4	20240925	201900	60743095	2970	2970	2970	2970	0
5	20240925	201800	60743095	2970	2970	2970	2970	0
6	20240925	201700	60743095	2970	2970	2970	2970	0
7	20240925	201600	60743095	2970	2970	2970	2970	0
8	20240925	201500	60743095	2970	2970	2970	2970	0
9	20240925	201400	60743095	2970	2970	2970	2970	0
10	20240925	201300	60743095	2970	2970	2970	2970	0
11	20240925	201200	60743095	2970	2970	2970	2970	0
12	20240925	201100	60743095	2970	2970	2970	2970	0
13	20240925	201000	60743095	2970	2970	2970	2970	0
14	20240925	200900	60743095	2970	2970	2970	2970	0
15	20240925	200800	60743095	2970	2970	2970	2970	0
16	20240925	200700	60743095	2970	2970	2970	2970	0
17	20240925	200600	60743095	2970	2970	2970	2970	0
18	20240925	200500	60743095	2970	2970	2970	2970	0
19	20240925	200400	60743095	2970	2970	2970	2970	0
20	20240925	200300	60743095	2970	2970	2970	2970	0
21	20240925	200200	60743095	2970	2970	2970	2970	0
22	20240925	200100	60743095	2970	2970	2970	2970	0
23	20240925	200000	60743095	2970	2970	2970	2970	0
24	20240925	195900	60743095	2970	2970	2970	2970	0
25	20240925	195800	60743095	2970	2970	2970	2970	0
26	20240925	195700	60743095	2970	2970	2970	2970	0
27	20240925	195600	60743095	2970	2970	2970	2970	0
28	20240925	195500	60743095	2970	2970	2970	2970	0
29	20240925	195400	60743095	2970	2970	2970	2970	0
30	20240925	195300	60743095	2970	2970	2970	2970	0
31	20240925	195200	60743095	2970	2970	2970	2970	0
32	20240925	195100	60743095	2970	2970	2970	2970	833
33	20240925	195000	60743095	2970	2970	2970	2970	0
34	20240925	194900	60743095	2970	2970	2970	2970	0
35	20240925	194800	60743095	2970	2970	2970	2970	0
36	20240925	194700	60743095	2970	2970	2970	2970	0
37	20240925	194600	60743095	2970	2970	2970	2970	0
38	20240925	194500	60743095	2970	2970	2970	2970	0
39	20240925	194400	60743095	2970	2970	2970	2970	0
40	20240925	194300	60743095	2970	2970	2970	2970	0
41	20240925	194200	60743095	2970	2970	2970	2970	0
42	20240925	194100	60743095	2970	2970	2970	2970	0
43	20240925	194000	60743095	2970	2970	2970	2970	0
44	20240925	193900	60743095	2970	2970	2970	2970	0
45	20240925	193800	60743095	2970	2970	2970	2970	0
46	20240925	193700	60743095	2970	2970	2970	2970	0
47	20240925	193600	60743095	2970	2970	2970	2970	0
48	20240925	193500	60743095	2970	2970	2970	2970	0
49	20240925	193400	60743095	2970	2970	2970	2970	0
50	20240925	193300	60743095	2970	2970	2970	2970	0
51	20240925	193200	60743095	2970	2970	2970	2970	0
52	20240925	193100	60743095	2970	2970	2970	2970	0
53	20240925	193000	60743095	2970	2970	2970	2970	0
54	20240925	192900	60743095	2970	2970	2970	2970	0
55	20240925	192800	60743095	2970	2970	2970	2970	0
56	20240925	192700	60743095	2970	2970	2970	2970	0
57	20240925	192600	60743095	2970	2970	2970	2970	0
58	20240925	192500	60743095	2970	2970	2970	2970	0
59	20240925	192400	60743095	2970	2970	2970	2970	0
60	20240925	192300	60743095	2970	2970	2970	2970	0
61	20240925	192200	60743095	2970	2970	2970	2970	0
62	20240925	192100	60743095	2970	2970	2970	2970	833
63	20240925	192000	60743095	2970	2970	2970	2970	0
64	20240925	191900	60743095	2970	2970	2970	2970	0
65	20240925	191800	60743095	2970	2970	2970	2970	0
66	20240925	191700	60743095	2970	2970	2970	2970	0
67	20240925	191600	60743095	2970	2970	2970	2970	0
68	20240925	191500	60743095	2970	2970	2970	2970	0
69	20240925	191400	60743095	2970	2970	2970	2970	0
70	20240925	191300	60743095	2970	2970	2970	2970	0
71	20240925	191200	60743095	2970	2970	2970	2970	0
72	20240925	191100	60743095	2970	2970	2970	2970	0
73	20240925	191000	60743095	2970	2970	2970	2970	0
74	20240925	190900	60743095	2970	2970	2970	2970	0
75	20240925	190800	60743095	2970	2970	2970	2970	0
76	20240925	190700	60743095	2970	2970	2970	2970	0
77	20240925	190600	60743095	2970	2970	2970	2970	0
78	20240925	190500	60743095	2970	2970	2970	2970	0
79	20240925	190400	60743095	2970	2970	2970	2970	0
80	20240925	190300	60743095	2970	2970	2970	2970	0
81	20240925	190200	60743095	2970	2970	2970	2970	0
82	20240925	190100	60743095	2970	2970	2970	2970	0
83	20240925	190000	60743095	2970	2970	2970	2970	0
84	20240925	185900	60743095	2970	2970	2970	2970	0
85	20240925	185800	60743095	2970	2970	2970	2970	0
86	20240925	185700	60743095	2970	2970	2970	2970	0
87	20240925	185600	60743095	2970	2970	2970	2970	0
88	20240925	185500	60743095	2970	2970	2970	2970	0
89	20240925	185400	60743095	2970	2970	2970	2970	0
90	20240925	185300	60743095	2970	2970	2970	2970	0
91	20240925	185200	60743095	2970	2970	2970	2970	0
92	20240925	185100	60743095	2970	2970	2970	2970	833
93	20240925	185000	60743095	2970	2970	2970	2970	0
94	20240925	184900	60743095	2970	2970	2970	2970	0
95	20240925	184800	60743095	2970	2970	2970	2970	0
96	20240925	184700	60743095	2970	2970	2970	2970	0
97	20240925	184600	60743095	2970	2970	2970	2970	0
98	20240925	184500	60743095	2970	2970	2970	2970	0
99	20240925	184400	60743095	2970	2970	2970	2970	0
100	20240925	184300	60743095	2970	2970	2970	2970	0
101	20240925	184200	60743095	2970	2970	2970	2970	0
102	20240925	184100	60743095	2970	2970	2970	2970	0
103	20240925	184000	60743095	2970	2970	2970	2970	0
104	20240925	183900	60743095	2970	2970	2970	2970	0
105	20240925	183800	60743095	2970	2970	2970	2970	0
106	20240925	183700	60743095	2970	2970	2970	2970	0
107	20240925	183600	60743095	2970	2970	2970	2970	0
108	20240925	183500	60743095	2970	2970	2970	2970	0
109	20240925	183400	60743095	2970	2970	2970	2970	0
110	20240925	183300	60743095	2970	2970	2970	2970	0
111	20240925	183200	60743095	2970	2970	2970	2970	0
112	20240925	183100	60743095	2970	2970	2970	2970	0
113	20240925	183000	60743095	2970	2970	2970	2970	0
114	20240925	182900	60743095	2970	2970	2970	2970	0
115	20240925	182800	60743095	2970	2970	2970	2970	0
116	20240925	182700	60743095	2970	2970	2970	2970	0
117	20240925	182600	60743095	2970	2970	2970	2970	0
118	20240925	182500	60743095	2970	2970	2970	2970	0
119	20240925	182400	60743095	2970	2970	2970	2970	0
120	20240925	182300	60743095	2970	2970	2970	2970	0
121	20240925	182200	60743095	2970	2970	2970	2970	0
122	20240925	182100	60743095	2970	2970	2970	2970	833
123	20240925	182000	60743095	2970	2970	2970	2970	0
124	20240925	181900	60743095	2970	2970	2970	2970	0
125	20240925	181800	60743095	2970	2970	2970	2970	0
126	20240925	181700	60743095	2970	2970	2970	2970	0
127	20240925	181600	60743095	2970	2970	2970	2970	0
128	20240925	181500	60743095	2970	2970	2970	2970	0
129	20240925	181400	60743095	2970	2970	2970	2970	0
130	20240925	181300	60743095	2970	2970	2970	2970	0
131	20240925	181200	60743095	2970	2970	2970	2970	0
132	20240925	181100	60743095	2970	2970	2970	2970	0
133	20240925	181000	60743095	2970	2970	2970	2970	0
134	20240925	180900	60743095	2970	2970	2970	2970	0
135	20240925	180800	60743095	2970	2970	2970	2970	0
136	20240925	180700	60743095	2970	2970	2970	2970	0
137	20240925	180600	60743095	2970	2970	2970	2970	0
138	20240925	180500	60743095	2970	2970	2970	2970	0
139	20240925	180400	60743095	2970	2970	2970	2970	0
140	20240925	180300	60743095	2970	2970	2970	2970	0
141	20240925	180200	60743095	2970	2970	2970	2970	0
142	20240925	180100	60743095	2970	2970	2970	2970	0
143	20240925	180000	60743095	2970	2970	2970	2970	0
144	20240925	175900	60743095	2970	2970	2970	2970	0
145	20240925	175800	60743095	2970	2970	2970	2970	0
146	20240925	175700	60743095	2970	2970	2970	2970	0
147	20240925	175600	60743095	2970	2970	2970	2970	0
148	20240925	175500	60743095	2970	2970	2970	2970	0
149	20240925	175400	60743095	2970	2970	2970	2970	0
150	20240925	175300	60743095	2970	2970	2970	2970	0
151	20240925	175200	60743095	2970	2970	2970	2970	0
152	20240925	175100	60743095	2970	2970	2970	2970	833
153	20240925	175000	60743095	2970	2970	2970	2970	0
154	20240925	174900	60743095	2970	2970	2970	2970	0
155	20240925	174800	60743095	2970	2970	2970	2970	0
156	20240925	174700	60743095	2970	2970	2970	2970	0
157	20240925	174600	60743095	2970	2970	2970	2970	0
158	20240925	174500	60743095	2970	2970	2970	2970	0
159	20240925	174400	60743095	2970	2970	2970	2970	0
160	20240925	174300	60743095	2970	2970	2970	2970	0
161	20240925	174200	60743095	2970	2970	2970	2970	0
162	20240925	174100	60743095	2970	2970	2970	2970	0
163	20240925	174000	60743095	2970	2970	2970	2970	0
164	20240925	173900	60743095	2970	2970	2970	2970	0
165	20240925	173800	60743095	2970	2970	2970	2970	0
166	20240925	173700	60743095	2970	2970	2970	2970	0
167	20240925	173600	60743095	2970	2970	2970	2970	0
168	20240925	173500	60743095	2970	2970	2970	2970	0
169	20240925	173400	60743095	2970	2970	2970	2970	0
170	20240925	173300	60743095	2970	2970	2970	2970	0
171	20240925	173200	60743095	2970	2970	2970	2970	0
172	20240925	173100	60743095	2970	2970	2970	2970	0
173	20240925	173000	60743095	2970	2970	2970	2970	0
174	20240925	172900	60743095	2970	2970	2970	2970	0
175	20240925	172800	60743095	2970	2970	2970	2970	0
176	20240925	172700	60743095	2970	2970	2970	2970	0
177	20240925	172600	60743095	2970	2970	2970	2970	0
178	20240925	172500	60743095	2970	2970	2970	2970	0
179	20240925	172400	60743095	2970	2970	2970	2970	0
180	20240925	172300	60743095	2970	2970	2970	2970	0
181	20240925	172200	60743095	2970	2970	2970	2970	0
182	20240925	172100	60743095	2970	2970	2970	2970	833
183	20240925	172000	60743095	2970	2970	2970	2970	0
184	20240925	171900	60743095	2970	2970	2970	2970	0
185	20240925	171800	60743095	2970	2970	2970	2970	0
186	20240925	171700	60743095	2970	2970	2970	2970	0
187	20240925	171600	60743095	2970	2970	2970	2970	0
188	20240925	171500	60743095	2970	2970	2970	2970	0
189	20240925	171400	60743095	2970	2970	2970	2970	0
190	20240925	171300	60743095	2970	2970	2970	2970	0
191	20240925	171200	60743095	2970	2970	2970	2970	0
192	20240925	171100	60743095	2970	2970	2970	2970	0
193	20240925	171000	60743095	2970	2970	2970	2970	0
194	20240925	170900	60743095	2970	2970	2970	2970	0
195	20240925	170800	60743095	2970	2970	2970	2970	0
196	20240925	170700	60743095	2970	2970	2970	2970	0
197	20240925	170600	60743095	2970	2970	2970	2970	0
198	20240925	170500	60743095	2970	2970	2970	2970	0
199	20240925	170400	60743095	2970	2970	2970	2970	0
200	20240925	170300	60743095	2970	2970	2970	2970	0
201	20240925	170200	60743095	2970	2970	2970	2970	0
202	20240925	170100	60743095	2970	2970	2970	2970	0
203	20240925	170000	60743095	2970	2970	2970	2970	0
204	20240925	165900	60743095	2970	2970	2970	2970	0
205	20240925	165800	60743095	2970	2970	2970	2970	0
206	20240925	165700	60743095	2970	2970	2970	2970	0
207	20240925	165600	60743095	2970	2970	2970	2970	0
208	20240925	165500	60743095	2970	2970	2970	2970	0
209	20240925	165400	60743095	2970	2970	2970	2970	0
210	20240925	165300	60743095	2970	2970	2970	2970	0
211	20240925	165200	60743095	2970	2970	2970	2970	0
212	20240925	165100	60743095	2970	2970	2970	2970	833
213	20240925	165000	60743095	2970	2970	2970	2970	0
214	20240925	164900	60743095	2970	2970	2970	2970	0
215	20240925	164800	60743095	2970	2970	2970	2970	0
216	20240925	164700	60743095	2970	2970	2970	2970	0
217	20240925	164600	60743095	2970	2970	2970	2970	0
218	20240925	164500	60743095	2970	2970	2970	2970	0
219	20240925	164400	60743095	2970	2970	2970	2970	0
220	20240925	164300	60743095	2970	2970	2970	2970	0
221	20240925	164200	60743095	2970	2970	2970	2970	0
222	20240925	164100	60743095	2970	2970	2970	2970	0
223	20240925	164000	60743095	2970	2970	2970	2970	0
224	20240925	163900	60743095	2970	2970	2970	2970	0
225	20240925	163800	60743095	2970	2970	2970	2970	0
226	20240925	163700	60743095	2970	2970	2970	2970	0
227	20240925	163600	60743095	2970	2970	2970	2970	0
228	20240925	163500	60743095	2970	2970	2970	2970	0
229	20240925	163400	60743095	2970	2970	2970	2970	0
230	20240925	163300	60743095	2970	2970	2970	2970	0
231	20240925	163200	60743095	2970	2970	2970	2970	0
232	20240925	163100	60743095	2970	2970	2970	2970	0
233	20240925	163000	60743095	2970	2970	2970	2970	0
234	20240925	162900	60743095	2970	2970	2970	2970	0
235	20240925	162800	60743095	2970	2970	2970	2970	0
236	20240925	162700	60743095	2970	2970	2970	2970	0
237	20240925	162600	60743095	2970	2970	2970	2970	0
238	20240925	162500	60743095	2970	2970	2970	2970	0
239	20240925	162400	60743095	2970	2970	2970	2970	0
240	20240925	162300	60743095	2970	2970	2970	2970	0
241	20240925	162200	60743095	2970	2970	2970	2970	0
242	20240925	162100	60743095	2970	2970	2970	2970	833
243	20240925	162000	60743095	2970	2970	2970	2970	0
244	20240925	161900	60743095	2970	2970	2970	2970	0
245	20240925	161800	60743095	2970	2970	2970	2970	0
246	20240925	161700	60743095	2970	2970	2970	2970	0
247	20240925	161600	60743095	2970	2970	2970	2970	0
248	20240925	161500	60743095	2970	2970	2970	2970	0
249	20240925	161400	60743095	2970	2970	2970	2970	0
250	20240925	161300	60743095	2970	2970	2970	2970	0
251	20240925	161200	60743095	2970	2970	2970	2970	0
252	20240925	161100	60743095	2970	2970	2970	2970	0
253	20240925	161000	60743095	2970	2970	2970	2970	0
254	20240925	160900	60743095	2970	2970	2970	2970	0
255	20240925	160800	60743095	2970	2970	2970	2970	0
256	20240925	160700	60743095	2970	2970	2970	2970	0
257	20240925	160600	60743095	2970	2970	2970	2970	0
258	20240925	160500	60743095	2970	2970	2970	2970	0
259	20240925	160400	60743095	2970	2970	2970	2970	0
260	20240925	160300	60743095	2970	2970	2970	2970	0
261	20240925	160200	60743095	2970	2970	2970	2970	0
262	20240925	160100	60743095	2970	2970	2970	2970	0
263	20240925	160000	60743095	2970	2970	2970	2970	0
264	20240925	155900	60743095	2970	2970	2970	2970	0
265	20240925	155800	60743095	2970	2970	2970	2970	0
266	20240925	155700	60743095	2970	2970	2970	2970	0
267	20240925	155600	60743095	2970	2970	2970	2970	0
268	20240925	155500	60743095	2970	2970	2970	2970	0
269	20240925	155400	60743095	2970	2970	2970	2970	0
270	20240925	155300	60743095	2970	2970	2970	2970	0
271	20240925	155200	60743095	2970	2970	2970	2970	0
272	20240925	155100	60743095	2970	2970	2970	2970	833
273	20240925	155000	60743095	2970	2970	2970	2970	0
274	20240925	154900	60743095	2970	2970	2970	2970	0
275	20240925	154800	60743095	2970	2970	2970	2970	0
276	20240925	154700	60743095	2970	2970	2970	2970	0
277	20240925	154600	60743095	2970	2970	2970	2970	0
278	20240925	154500	60743095	2970	2970	2970	2970	0
279	20240925	154400	60743095	2970	2970	2970	2970	0
280	20240925	154300	60743095	2970	2970	2970	2970	0
281	20240925	154200	60743095	2970	2970	2970	2970	0
282	20240925	154100	60743095	2970	2970	2970	2970	0
283	20240925	154000	60743095	2970	2970	2970	2970	0
284	20240925	153900	60743095	2970	2970	2970	2970	0
285	20240925	153800	60743095	2970	2970	2970	2970	0
286	20240925	153700	60743095	2970	2970	2970	2970	0
287	20240925	153600	60743095	2970	2970	2970	2970	0
288	20240925	153500	60743095	2970	2970	2970	2970	0
289	20240925	153400	60743095	2970	2970	2970	2970	0
290	20240925	153300	60743095	2970	2970	2970	2970	0
291	20240925	153200	60743095	2970	2970	2970	2970	0
292	20240925	153100	60743095	2970	2970	2970	2970	0
293	20240925	153000	60743095	2970	2970	2970	2970	833
294	20240925	152900	58269085	2950	2950	2950	2950	0
295	20240925	152800	58269085	2950	2950	2950	2950	0
296	20240925	152700	58269085	2950	2950	2950	2950	0
297	20240925	152600	58269085	2950	2950	2950	2950	0
298	20240925	152500	58269085	2950	2950	2950	2950	0
299	20240925	152400	58269085	2950	2950	2950	2950	0
300	20240925	152300	58269085	2950	2950	2950	2950	0
301	20240925	152200	58269085	2950	2950	2950	2950	0
302	20240925	152100	58269085	2950	2950	2950	2950	0
303	20240925	152000	58269085	2950	2950	2950	2950	0
304	20240925	151900	58269085	2950	2965	2975	2950	189
305	20240925	151800	57709600	2940	2945	2945	2940	310
306	20240925	151700	56798150	2970	2970	2970	2970	0
307	20240925	151600	56798150	2970	2970	2970	2970	0
308	20240925	151500	56798150	2970	2970	2970	2970	0
309	20240925	151400	56798150	2970	2970	2970	2970	0
310	20240925	151300	56798150	2970	2970	2970	2970	0
311	20240925	151200	56798150	2970	2970	2970	2970	0
312	20240925	151100	56798150	2970	2970	2970	2970	0
313	20240925	151000	56798150	2970	2970	2970	2970	0
314	20240925	150900	56798150	2970	2970	2970	2970	0
315	20240925	150800	56798150	2970	2970	2970	2970	0
316	20240925	150700	56798150	2970	2970	2970	2970	0
317	20240925	150600	56798150	2970	2970	2970	2970	0
318	20240925	150500	56798150	2970	2970	2970	2970	0
319	20240925	150400	56798150	2970	2970	2970	2970	0
320	20240925	150300	56798150	2970	2970	2970	2970	0
321	20240925	150200	56798150	2970	2970	2970	2970	3
322	20240925	150100	56789240	2940	2940	2940	2940	0
323	20240925	150000	56789240	2940	2940	2940	2940	0
324	20240925	145900	56789240	2940	2940	2940	2940	0
325	20240925	145800	56789240	2940	2940	2940	2940	0
326	20240925	145700	56789240	2940	2940	2940	2940	0
327	20240925	145600	56789240	2940	2940	2940	2940	0
328	20240925	145500	56789240	2940	2940	2940	2940	0
329	20240925	145400	56789240	2940	2940	2940	2940	0
330	20240925	145300	56789240	2940	2955	2955	2940	1001
331	20240925	145200	53845905	2970	2970	2970	2970	0
332	20240925	145100	53845905	2970	2970	2970	2970	0
333	20240925	145000	53845905	2970	2970	2970	2970	0
334	20240925	144900	53845905	2970	2970	2970	2970	0
335	20240925	144800	53845905	2970	2955	2970	2955	4
336	20240925	144700	53834055	2960	2960	2960	2960	2
337	20240925	144600	53828135	2975	2975	2975	2975	0
338	20240925	144500	53828135	2975	2975	2975	2975	0
339	20240925	144400	53828135	2975	2975	2975	2975	0
340	20240925	144300	53828135	2975	2975	2975	2975	0
341	20240925	144200	53828135	2975	2975	2975	2975	0
342	20240925	144100	53828135	2975	2975	2975	2975	0
343	20240925	144000	53828135	2975	2975	2975	2975	0
344	20240925	143900	53828135	2975	2975	2975	2975	0
345	20240925	143800	53828135	2975	2975	2975	2975	0
346	20240925	143700	53828135	2975	2975	2975	2975	1
347	20240925	143600	53825160	2975	2975	2975	2975	0
348	20240925	143500	53825160	2975	2970	2975	2970	438
349	20240925	143400	52522135	2975	2975	2975	2975	0
350	20240925	143300	52522135	2975	2975	2975	2975	0
351	20240925	143200	52522135	2975	2975	2975	2975	2
352	20240925	143100	52516185	2975	2975	2975	2975	1
353	20240925	143000	52513210	2975	2975	2975	2975	0
354	20240925	142900	52513210	2975	2975	2975	2975	0
355	20240925	142800	52513210	2975	2975	2975	2975	0
356	20240925	142700	52513210	2975	2975	2975	2975	1
357	20240925	142600	52510235	2990	2990	2990	2990	0
358	20240925	142500	52510235	2990	2990	2990	2990	0
359	20240925	142400	52510235	2990	2990	2990	2990	0
360	20240925	142300	52510235	2990	2990	2990	2990	0
361	20240925	142200	52510235	2990	2990	2990	2990	0
362	20240925	142100	52510235	2990	2990	2990	2990	0
363	20240925	142000	52510235	2990	2990	2990	2990	0
364	20240925	141900	52510235	2990	2990	2990	2990	0
365	20240925	141800	52510235	2990	2980	2990	2980	2
366	20240925	141700	52504265	2990	2990	2990	2990	0
367	20240925	141600	52504265	2990	2990	2990	2990	0
368	20240925	141500	52504265	2990	2990	2990	2990	0
369	20240925	141400	52504265	2990	2990	2990	2990	0
370	20240925	141300	52504265	2990	2990	2990	2990	0
371	20240925	141200	52504265	2990	2990	2990	2990	0
372	20240925	141100	52504265	2990	2990	2990	2990	0
373	20240925	141000	52504265	2990	2990	2990	2990	0
374	20240925	140900	52504265	2990	2990	2990	2990	0
375	20240925	140800	52504265	2990	2990	2990	2990	0
376	20240925	140700	52504265	2990	2990	2990	2990	0
377	20240925	140600	52504265	2990	2990	2990	2990	0
378	20240925	140500	52504265	2990	2990	2990	2990	0
379	20240925	140400	52504265	2990	2990	2990	2990	0
380	20240925	140300	52504265	2990	2990	2990	2990	0
381	20240925	140200	52504265	2990	2990	2990	2990	0
382	20240925	140100	52504265	2990	2990	2990	2990	0
383	20240925	140000	52504265	2990	2990	2990	2990	0
384	20240925	135900	52504265	2990	2990	2990	2990	0
385	20240925	135800	52504265	2990	2990	2990	2990	0
386	20240925	135700	52504265	2990	2990	2990	2990	0
387	20240925	135600	52504265	2990	2990	2990	2990	0
388	20240925	135500	52504265	2990	2990	2990	2990	0
389	20240925	135400	52504265	2990	2990	2990	2990	0
390	20240925	135300	52504265	2990	2990	2990	2990	0
391	20240925	135200	52504265	2990	2990	2990	2990	0
392	20240925	135100	52504265	2990	2980	2990	2980	1592
393	20240925	135000	47752905	2980	2980	2980	2980	0
394	20240925	134900	47752905	2980	2970	2980	2970	15
395	20240925	134800	47708300	2935	2950	2950	2935	600
396	20240925	134700	45945890	2950	2950	2950	2950	0
397	20240925	134600	45945890	2950	2955	2955	2950	1688
398	20240925	134500	40962790	2960	2960	2960	2960	0
399	20240925	134400	40962790	2960	2960	2960	2960	0
400	20240925	134300	40962790	2960	2960	2960	2960	0
401	20240925	134200	40962790	2960	2960	2960	2960	0
402	20240925	134100	40962790	2960	2960	2960	2960	0
403	20240925	134000	40962790	2960	2960	2960	2960	0
404	20240925	133900	40962790	2960	2960	2960	2960	0
405	20240925	133800	40962790	2960	2960	2960	2960	0
406	20240925	133700	40962790	2960	2965	2965	2960	2
407	20240925	133600	40956865	2980	2980	2980	2980	0
408	20240925	133500	40956865	2980	2980	2980	2980	0
409	20240925	133400	40956865	2980	2980	2980	2980	0
410	20240925	133300	40956865	2980	2980	2980	2980	0
411	20240925	133200	40956865	2980	2980	2980	2980	0
412	20240925	133100	40956865	2980	2980	2980	2980	0
413	20240925	133000	40956865	2980	2980	2980	2980	0
414	20240925	132900	40956865	2980	2980	2980	2980	0
415	20240925	132800	40956865	2980	2980	2980	2980	0
416	20240925	132700	40956865	2980	2980	2980	2980	0
417	20240925	132600	40956865	2980	2980	2980	2980	0
418	20240925	132500	40956865	2980	2980	2980	2980	0
419	20240925	132400	40956865	2980	2980	2980	2980	0
420	20240925	132300	40956865	2980	2980	2980	2980	0
421	20240925	132200	40956865	2980	2980	2980	2980	0
422	20240925	132100	40956865	2980	2980	2980	2980	0
423	20240925	132000	40956865	2980	2980	2980	2980	0
424	20240925	131900	40956865	2980	2980	2980	2980	0
425	20240925	131800	40956865	2980	2980	2980	2980	0
426	20240925	131700	40956865	2980	2980	2980	2980	0
427	20240925	131600	40956865	2980	2980	2980	2980	0
428	20240925	131500	40956865	2980	2980	2980	2980	0
429	20240925	131400	40956865	2980	2980	2980	2980	0
430	20240925	131300	40956865	2980	2980	2980	2980	0
431	20240925	131200	40956865	2980	2980	2980	2980	0
432	20240925	131100	40956865	2980	2980	2980	2980	0
433	20240925	131000	40956865	2980	2980	2980	2980	0
434	20240925	130900	40956865	2980	2980	2980	2980	0
435	20240925	130800	40956865	2980	2980	2980	2980	0
436	20240925	130700	40956865	2980	2980	2980	2980	0
437	20240925	130600	40956865	2980	2980	2980	2980	0
438	20240925	130500	40956865	2980	2980	2980	2980	0
439	20240925	130400	40956865	2980	2980	2980	2980	0
440	20240925	130300	40956865	2980	2980	2980	2980	0
441	20240925	130200	40956865	2980	2980	2980	2980	0
442	20240925	130100	40956865	2980	2980	2980	2980	0
443	20240925	130000	40956865	2980	2980	2980	2980	0
444	20240925	125900	40956865	2980	2980	2980	2980	0
445	20240925	125800	40956865	2980	2980	2980	2980	0
446	20240925	125700	40956865	2980	2980	2980	2980	0
447	20240925	125600	40956865	2980	2980	2980	2980	0
448	20240925	125500	40956865	2980	2980	2980	2980	0
449	20240925	125400	40956865	2980	2980	2980	2980	0
450	20240925	125300	40956865	2980	2980	2980	2980	0
451	20240925	125200	40956865	2980	2980	2980	2980	0
452	20240925	125100	40956865	2980	2980	2980	2980	0
453	20240925	125000	40956865	2980	2980	2980	2980	0
454	20240925	124900	40956865	2980	2980	2980	2980	0
455	20240925	124800	40956865	2980	2980	2980	2980	0
456	20240925	124700	40956865	2980	2980	2980	2980	0
457	20240925	124600	40956865	2980	2980	2980	2980	0
458	20240925	124500	40956865	2980	2980	2980	2980	0
459	20240925	124400	40956865	2980	2980	2980	2980	0
460	20240925	124300	40956865	2980	2980	2980	2980	0
461	20240925	124200	40956865	2980	2980	2980	2980	0
462	20240925	124100	40956865	2980	2975	2980	2970	3
463	20240925	124000	40947940	2980	2980	2980	2980	0
464	20240925	123900	40947940	2980	2980	2980	2980	0
465	20240925	123800	40947940	2980	2980	2980	2980	0
466	20240925	123700	40947940	2980	2980	2980	2980	0
467	20240925	123600	40947940	2980	2980	2980	2980	0
468	20240925	123500	40947940	2980	2980	2980	2980	0
469	20240925	123400	40947940	2980	2980	2980	2980	0
470	20240925	123300	40947940	2980	2980	2980	2980	0
471	20240925	123200	40947940	2980	2980	2980	2980	0
472	20240925	123100	40947940	2980	2980	2980	2980	0
473	20240925	123000	40947940	2980	2980	2980	2980	0
474	20240925	122900	40947940	2980	2980	2980	2980	0
475	20240925	122800	40947940	2980	2980	2980	2980	0
476	20240925	122700	40947940	2980	2980	2980	2980	1
477	20240925	122600	40944960	2985	2985	2985	2985	1
478	20240925	122500	40941975	2990	2990	2990	2990	0
479	20240925	122400	40941975	2990	2990	2990	2990	0
480	20240925	122300	40941975	2990	2990	2990	2990	0
481	20240925	122200	40941975	2990	2990	2990	2990	0
482	20240925	122100	40941975	2990	2990	2990	2990	0
483	20240925	122000	40941975	2990	2990	2990	2990	0
484	20240925	121900	40941975	2990	2990	2990	2990	50
485	20240925	121800	40792475	2990	2990	2990	2990	0
486	20240925	121700	40792475	2990	2990	2990	2990	0
487	20240925	121600	40792475	2990	2990	2990	2990	0
488	20240925	121500	40792475	2990	2990	2990	2990	0
489	20240925	121400	40792475	2990	2990	2990	2990	0
490	20240925	121300	40792475	2990	2975	2990	2975	172
491	20240925	121200	40278870	2970	2970	2970	2970	0
492	20240925	121100	40278870	2970	2970	2970	2970	0
493	20240925	121000	40278870	2970	2945	2970	2945	1000
494	20240925	120900	37313890	2945	2945	2945	2945	0
495	20240925	120800	37313890	2945	2935	2945	2935	1000
496	20240925	120700	34368985	2930	2930	2930	2930	0
497	20240925	120600	34368985	2930	2930	2930	2930	11
498	20240925	120500	34336755	2930	2930	2930	2930	0
499	20240925	120400	34336755	2930	2930	2930	2930	0
500	20240925	120300	34336755	2930	2930	2930	2930	0
501	20240925	120200	34336755	2930	2930	2930	2930	0
502	20240925	120100	34336755	2930	2930	2930	2930	0
503	20240925	120000	34336755	2930	2930	2930	2930	0
504	20240925	115900	34336755	2930	2930	2930	2930	0
505	20240925	115800	34336755	2930	2930	2930	2930	0
506	20240925	115700	34336755	2930	2930	2930	2930	165
507	20240925	115600	33853305	2950	2950	2950	2950	0
508	20240925	115500	33853305	2950	2950	2950	2950	1
509	20240925	115400	33850355	2950	2950	2950	2950	0
510	20240925	115300	33850355	2950	2950	2950	2950	0
511	20240925	115200	33850355	2950	2950	2950	2950	0
512	20240925	115100	33850355	2950	2950	2950	2950	0
513	20240925	115000	33850355	2950	2950	2950	2950	0
514	20240925	114900	33850355	2950	2950	2950	2950	0
515	20240925	114800	33850355	2950	2950	2950	2950	0
516	20240925	114700	33850355	2950	2950	2950	2950	214
517	20240925	114600	33219055	2950	2950	2950	2950	0
518	20240925	114500	33219055	2950	2950	2950	2950	0
519	20240925	114400	33219055	2950	2950	2950	2950	0
520	20240925	114300	33219055	2950	2950	2950	2950	0
521	20240925	114200	33219055	2950	2950	2950	2950	0
522	20240925	114100	33219055	2950	2950	2950	2950	0
523	20240925	114000	33219055	2950	2950	2950	2950	0
524	20240925	113900	33219055	2950	2950	2950	2950	1
525	20240925	113800	33216105	2950	2950	2950	2950	0
526	20240925	113700	33216105	2950	2935	2950	2930	299
527	20240925	113600	32339980	2940	2940	2940	2940	1
528	20240925	113500	32337040	2940	2940	2940	2940	1
529	20240925	113400	32334100	2950	2950	2950	2950	0
530	20240925	113300	32334100	2950	2950	2950	2950	0
531	20240925	113200	32334100	2950	2945	2950	2945	50
532	20240925	113100	32186610	2955	2955	2955	2955	0
533	20240925	113000	32186610	2955	2955	2955	2955	0
534	20240925	112900	32186610	2955	2955	2955	2955	0
535	20240925	112800	32186610	2955	2955	2955	2955	0
536	20240925	112700	32186610	2955	2955	2955	2955	0
537	20240925	112600	32186610	2955	2955	2955	2955	0
538	20240925	112500	32186610	2955	2955	2955	2955	0
539	20240925	112400	32186610	2955	2955	2955	2955	0
540	20240925	112300	32186610	2955	2955	2955	2955	0
541	20240925	112200	32186610	2955	2955	2955	2955	0
542	20240925	112100	32186610	2955	2950	2955	2950	2
543	20240925	112000	32180705	2925	2925	2925	2925	0
544	20240925	111900	32180705	2925	2925	2925	2925	0
545	20240925	111800	32180705	2925	2945	2945	2925	300
546	20240925	111700	31303085	2950	2935	2950	2930	1600
547	20240925	111600	26614980	2935	2945	2945	2935	317
548	20240925	111500	25684575	2950	2950	2950	2950	40
549	20240925	111400	25566575	2950	2955	2955	2950	47
550	20240925	111300	25427920	2965	2965	2965	2965	0
551	20240925	111200	25427920	2965	2965	2965	2965	0
552	20240925	111100	25427920	2965	2965	2965	2965	0
553	20240925	111000	25427920	2965	2965	2965	2965	0
554	20240925	110900	25427920	2965	2965	2965	2965	0
555	20240925	110800	25427920	2965	2965	2965	2965	0
556	20240925	110700	25427920	2965	2965	2965	2965	0
557	20240925	110600	25427920	2965	2965	2965	2965	0
558	20240925	110500	25427920	2965	2965	2965	2965	10
559	20240925	110400	25398270	2935	2935	2935	2935	0
560	20240925	110300	25398270	2935	2935	2935	2935	0
561	20240925	110200	25398270	2935	2935	2935	2935	0
562	20240925	110100	25398270	2935	2935	2935	2935	0
563	20240925	110000	25398270	2935	2935	2935	2935	0
564	20240925	105900	25398270	2935	2935	2935	2935	0
565	20240925	105800	25398270	2935	2935	2935	2935	0
566	20240925	105700	25398270	2935	2935	2935	2935	0
567	20240925	105600	25398270	2935	2935	2935	2935	0
568	20240925	105500	25398270	2935	2935	2935	2935	0
569	20240925	105400	25398270	2935	2960	2965	2935	610
570	20240925	105300	23605255	2955	2955	2955	2955	0
571	20240925	105200	23605255	2955	2955	2955	2955	0
572	20240925	105100	23605255	2955	2955	2955	2955	0
573	20240925	105000	23605255	2955	2955	2955	2955	0
574	20240925	104900	23605255	2955	2955	2955	2955	0
575	20240925	104800	23605255	2955	2955	2955	2955	4
576	20240925	104700	23593435	2950	2950	2950	2950	0
577	20240925	104600	23593435	2950	2950	2950	2950	0
578	20240925	104500	23593435	2950	2950	2950	2950	0
579	20240925	104400	23593435	2950	2935	2950	2935	56
580	20240925	104300	23428770	2945	2945	2945	2945	1
581	20240925	104200	23425825	2940	2940	2940	2940	1
582	20240925	104100	23422885	2945	2960	2960	2945	2
583	20240925	104000	23416980	2925	2925	2925	2925	0
584	20240925	103900	23416980	2925	2925	2925	2925	0
585	20240925	103800	23416980	2925	2925	2925	2925	0
586	20240925	103700	23416980	2925	2925	2925	2925	0
587	20240925	103600	23416980	2925	2925	2925	2925	0
588	20240925	103500	23416980	2925	2925	2925	2925	0
589	20240925	103400	23416980	2925	2925	2925	2925	0
590	20240925	103300	23416980	2925	2925	2925	2925	0
591	20240925	103200	23416980	2925	2925	2925	2925	0
592	20240925	103100	23416980	2925	2975	2975	2925	3954
593	20240925	103000	11832100	2905	2940	2940	2905	1000
594	20240925	102900	8921570	2940	2940	2940	2940	0
595	20240925	102800	8921570	2940	2940	2940	2940	0
596	20240925	102700	8921570	2940	2940	2940	2940	0
597	20240925	102600	8921570	2940	2945	2945	2940	96
598	20240925	102500	8639160	2950	2960	2960	2950	695
599	20240925	102400	6588195	2960	2960	2960	2960	0
600	20240925	102300	6588195	2960	2960	2960	2960	0
601	20240925	102200	6588195	2960	2960	2960	2960	0
602	20240925	102100	6588195	2960	2960	2960	2960	0
603	20240925	102000	6588195	2960	2960	2960	2960	0
604	20240925	101900	6588195	2960	2960	2960	2960	0
605	20240925	101800	6588195	2960	2960	2960	2960	180
606	20240925	101700	6055395	2975	2975	2975	2975	0
607	20240925	101600	6055395	2975	2975	2975	2975	0
608	20240925	101500	6055395	2975	2975	2975	2975	0
609	20240925	101400	6055395	2975	2975	2975	2975	0
610	20240925	101300	6055395	2975	2975	2975	2975	0
611	20240925	101200	6055395	2975	2975	2975	2975	0
612	20240925	101100	6055395	2975	2975	2975	2975	2
613	20240925	101000	6049445	2955	2955	2955	2955	0
614	20240925	100900	6049445	2955	2955	2955	2955	0
615	20240925	100800	6049445	2955	2965	2965	2955	447
616	20240925	100700	4727340	2970	2970	2970	2970	1
617	20240925	100600	4724370	2975	2975	2975	2975	0
618	20240925	100500	4724370	2975	2975	2975	2975	0
619	20240925	100400	4724370	2975	2975	2975	2975	0
620	20240925	100300	4724370	2975	2975	2975	2975	0
621	20240925	100200	4724370	2975	2975	2975	2975	0
622	20240925	100100	4724370	2975	2975	2975	2975	0
623	20240925	100000	4724370	2975	2975	2975	2975	0
624	20240925	095900	4724370	2975	2975	2975	2975	0
625	20240925	095800	4724370	2975	2975	2975	2975	0
626	20240925	095700	4724370	2975	2975	2975	2975	0
627	20240925	095600	4724370	2975	2975	2975	2975	0
628	20240925	095500	4724370	2975	2975	2975	2975	0
629	20240925	095400	4724370	2975	2975	2975	2975	0
630	20240925	095300	4724370	2975	2975	2975	2975	0
631	20240925	095200	4724370	2975	2975	2975	2975	0
632	20240925	095100	4724370	2975	2975	2975	2975	0
633	20240925	095000	4724370	2975	2975	2975	2975	10
634	20240925	094900	4694620	2975	2975	2975	2975	20
635	20240925	094800	4635120	2975	2975	2975	2975	0
636	20240925	094700	4635120	2975	2975	2975	2975	5
637	20240925	094600	4620245	2975	2975	2975	2975	0
638	20240925	094500	4620245	2975	2975	2975	2975	0
639	20240925	094400	4620245	2975	2975	2975	2975	0
640	20240925	094300	4620245	2975	2975	2975	2975	0
641	20240925	094200	4620245	2975	2975	2975	2975	0
642	20240925	094100	4620245	2975	2975	2975	2975	0
643	20240925	094000	4620245	2975	2975	2975	2975	0
644	20240925	093900	4620245	2975	2975	2975	2975	0
645	20240925	093800	4620245	2975	2975	2975	2975	0
646	20240925	093700	4620245	2975	2975	2975	2975	1
647	20240925	093600	4617270	2975	2975	2975	2975	0
648	20240925	093500	4617270	2975	2975	2975	2975	0
649	20240925	093400	4617270	2975	2975	2975	2975	17
650	20240925	093300	4566695	2975	2975	2975	2975	0
651	20240925	093200	4566695	2975	2975	2975	2975	10
652	20240925	093100	4536945	2960	2960	2960	2960	429
653	20240925	093000	3267105	2960	2960	2960	2960	0
654	20240925	092900	3267105	2960	2960	2960	2960	0
655	20240925	092800	3267105	2960	2975	2975	2960	806
656	20240925	092700	878120	2980	2980	2980	2980	0
657	20240925	092600	878120	2980	2980	2980	2980	12
658	20240925	092500	842360	3000	3000	3000	3000	0
659	20240925	092400	842360	3000	3000	3000	3000	0
660	20240925	092300	842360	3000	3000	3000	3000	0
661	20240925	092200	842360	3000	3000	3000	3000	0
662	20240925	092100	842360	3000	3000	3000	3000	0
663	20240925	092000	842360	3000	3000	3000	3000	0
664	20240925	091900	842360	3000	3000	3000	3000	0
665	20240925	091800	842360	3000	3000	3000	3000	0
666	20240925	091700	842360	3000	3000	3000	3000	0
667	20240925	091600	842360	3000	3000	3000	3000	0
668	20240925	091500	842360	3000	2975	3000	2965	222
669	20240925	091400	182660	2995	2995	2995	2995	0
670	20240925	091300	182660	2995	2995	2995	2995	0
671	20240925	091200	182660	2995	2995	2995	2995	0
672	20240925	091100	182660	2995	2995	2995	2995	0
673	20240925	091000	182660	2995	2995	2995	2995	0
674	20240925	090900	182660	2995	2995	2995	2995	1
675	20240925	090800	179665	2965	2965	2965	2965	0
676	20240925	090700	179665	2965	2965	2965	2965	0
677	20240925	090600	179665	2965	2965	2965	2965	0
678	20240925	090500	179665	2965	2965	2965	2965	1
679	20240925	090400	176700	3010	3010	3010	3010	0
680	20240925	090300	176700	3010	3010	3010	3010	1
681	20240925	090200	173690	2970	2970	2970	2970	39
682	20240925	090100	57860	2960	2960	2960	2960	1
683	20240925	090000	54900	3050	3050	3050	3050	18